Prudential Financial Inc (PRU) Historical Stock Data
124.11 ↓0.50 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRU is down -0.18% a day on average. There have been 15 days where Prudential Financial Inc closed green and 15 days where PRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 125.11 | 124.11 | ↓$1.00 (-0.80%) | 123.38 | 125.18 | 1.56M |
| 2024-11-19 | 125.00 | 124.61 | ↓$0.39 (-0.31%) | 123.64 | 125.77 | 1.51M |
| 2024-11-18 | 127.50 | 128.14 | ↑$0.64 (0.50%) | 127.24 | 128.22 | 1.33M |
| 2024-11-15 | 125.91 | 127.41 | ↑$1.50 (1.19%) | 125.91 | 128.10 | 3.05M |
| 2024-11-14 | 126.20 | 125.75 | ↓$0.45 (-0.36%) | 125.03 | 127.10 | 1.19M |
| 2024-11-13 | 125.47 | 125.26 | ↓$0.21 (-0.17%) | 124.83 | 126.34 | 1.04M |
| 2024-11-12 | 124.62 | 125.49 | ↑$0.87 (0.70%) | 124.53 | 125.83 | 1.11M |
| 2024-11-11 | 123.70 | 125.00 | ↑$1.30 (1.05%) | 122.96 | 126.00 | 1.95M |
| 2024-11-08 | 124.00 | 121.89 | ↓$2.11 (-1.70%) | 121.36 | 124.41 | 2.01M |
| 2024-11-07 | 126.72 | 123.88 | ↓$2.84 (-2.24%) | 123.40 | 127.23 | 1.81M |
| 2024-11-06 | 127.51 | 127.73 | ↑$0.22 (0.17%) | 126.70 | 129.13 | 3.70M |
| 2024-11-05 | 120.08 | 120.18 | ↑$0.10 (0.08%) | 119.08 | 121.16 | 1.81M |
| 2024-11-04 | 121.41 | 120.66 | ↓$0.75 (-0.62%) | 120.10 | 121.86 | 1.53M |
| 2024-11-01 | 123.23 | 121.28 | ↓$1.95 (-1.58%) | 121.27 | 124.42 | 1.99M |
| 2024-10-31 | 125.67 | 122.48 | ↓$3.19 (-2.54%) | 122.46 | 126.67 | 2.08M |
| 2024-10-30 | 125.39 | 126.64 | ↑$1.25 (1.00%) | 125.18 | 127.42 | 2.01M |
| 2024-10-29 | 125.50 | 125.27 | ↓$0.23 (-0.18%) | 124.90 | 126.29 | 1.30M |
| 2024-10-28 | 124.40 | 125.60 | ↑$1.20 (0.96%) | 124.18 | 126.13 | 1.34M |
| 2024-10-25 | 125.50 | 123.46 | ↓$2.04 (-1.63%) | 122.95 | 125.51 | 1.25M |
| 2024-10-24 | 125.54 | 125.36 | ↓$0.18 (-0.14%) | 124.31 | 125.84 | 688.76K |
| 2024-10-23 | 125.02 | 125.16 | ↑$0.14 (0.11%) | 124.20 | 125.59 | 853.68K |
| 2024-10-22 | 125.43 | 125.64 | ↑$0.21 (0.17%) | 124.79 | 126.33 | 758.67K |
| 2024-10-21 | 126.93 | 125.57 | ↓$1.36 (-1.07%) | 125.29 | 127.61 | 1M |
| 2024-10-18 | 128.00 | 127.40 | ↓$0.60 (-0.47%) | 126.60 | 128.00 | 1.06M |
| 2024-10-17 | 127.01 | 127.82 | ↑$0.81 (0.64%) | 127.01 | 127.95 | 1.14M |
| 2024-10-16 | 126.39 | 127.03 | ↑$0.64 (0.51%) | 126.22 | 127.42 | 1.46M |
| 2024-10-15 | 125.66 | 125.83 | ↑$0.17 (0.14%) | 125.12 | 127.39 | 1.65M |
| 2024-10-14 | 123.86 | 125.17 | ↑$1.31 (1.06%) | 123.32 | 125.38 | 1.27M |
| 2024-10-11 | 122.38 | 123.72 | ↑$1.34 (1.09%) | 122.30 | 124.80 | 1.37M |
| 2024-10-10 | 122.90 | 121.70 | ↓$1.20 (-0.98%) | 121.07 | 123.00 | 1.07M |
Create an account or log in to view more rows.
$PRU last chance to load imo
$PRU wow
looking like it’s going to be a monster day!
$PRU shorters eat my shit
$PRU I do it for the thrills!
$PRU push baby push!
$PRU diamond balls
$PRU bounce it!!
$PRU I’m selling y’all have fun bag holding
$PRU let it ride
$PRU only getting stronger