Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	117.49	117.78	117.77	117.40	1,177,761	+0.38(+0.32%)
Mar 27, 2024	116.44	117.17	116.21	117.02	1,298,004	+1.20(+1.04%)
Mar 26, 2024	115.57	116.30	115.39	115.82	1,224,002	+0.19(+0.16%)
Mar 25, 2024	114.60	115.92	114.60	115.63	1,298,057	+1.03(+0.90%)
Mar 22, 2024	116.05	116.62	114.53	114.60	1,274,521	-1.09(-0.94%)
Mar 21, 2024	115.78	116.50	115.39	115.69	1,415,710	+0.36(+0.31%)
Mar 20, 2024	113.27	115.57	112.91	115.33	1,615,722	+1.53(+1.34%)
Mar 19, 2024	113.37	114.18	113.27	113.80	1,463,636	+0.72(+0.64%)
Mar 18, 2024	112.91	113.88	112.42	113.08	1,368,566	+0.24(+0.21%)
Mar 15, 2024	110.83	113.03	110.83	112.84	3,355,661	+1.10(+0.98%)
Mar 14, 2024	112.50	112.95	110.88	111.74	1,876,324	-1.09(-0.97%)
Mar 13, 2024	111.84	113.50	111.83	112.83	1,629,956	+1.09(+0.98%)
Mar 12, 2024	111.78	112.27	111.02	111.74	1,501,108	+0.22(+0.20%)
Mar 11, 2024	110.19	111.60	110.19	111.52	1,242,193	+0.42(+0.38%)
Mar 08, 2024	111.41	111.91	110.80	111.10	1,440,607	+0.38(+0.34%)
Mar 07, 2024	110.00	111.37	109.83	110.72	1,721,758	+1.11(+1.01%)
Mar 06, 2024	109.52	109.83	108.11	109.61	1,346,527	+0.68(+0.62%)
Mar 05, 2024	106.86	109.34	106.84	108.93	1,785,584	+1.84(+1.72%)
Mar 04, 2024	107.60	108.30	106.64	107.09	1,539,981	-0.92(-0.85%)
Mar 01, 2024	108.84	109.12	107.41	108.01	1,361,472	-0.98(-0.90%)
Feb 29, 2024	108.91	109.25	108.08	108.99	2,455,123	+0.98(+0.91%)
Feb 28, 2024	107.41	108.69	107.41	108.01	1,181,410	+0.34(+0.32%)
Feb 27, 2024	107.06	108.04	107.06	107.67	945,857	+0.62(+0.58%)
Feb 26, 2024	107.87	108.38	106.77	107.05	1,378,055	-1.02(-0.94%)
Feb 23, 2024	108.71	109.49	108.07	108.07	1,817,234	-0.25(-0.23%)
Feb 22, 2024	107.73	108.75	107.65	108.32	1,513,328	+0.66(+0.61%)
Feb 21, 2024	107.56	107.84	106.69	107.66	1,305,172	+0.35(+0.33%)
Feb 20, 2024	106.39	108.27	106.14	107.31	1,249,549	+0.03(+0.03%)
Feb 16, 2024	107.44	108.22	107.01	107.28	1,340,743	-0.71(-0.66%)
Feb 15, 2024	105.92	108.81	105.75	107.99	2,503,687	+2.86(+2.72%)
Feb 14, 2024	104.46	106.04	104.39	105.13	1,647,031	+1.15(+1.10%)
Feb 13, 2024	105.42	106.25	102.78	103.99	2,043,740	-1.97(-1.86%)
Feb 12, 2024	104.62	106.82	104.58	105.95	1,930,295	+1.63(+1.56%)
Feb 09, 2024	106.24	106.37	103.75	104.32	2,647,974	-2.99(-2.79%)
Feb 08, 2024	107.45	108.33	106.11	107.32	1,866,721	-0.51(-0.48%)
Feb 07, 2024	104.38	108.17	102.05	107.83	4,052,940	+5.67(+5.55%)
Feb 06, 2024	101.50	102.62	101.45	102.16	2,074,775	+0.65(+0.64%)
Feb 05, 2024	100.80	102.09	100.51	101.51	1,856,080	-0.47(-0.46%)
Feb 02, 2024	101.51	102.43	101.03	101.98	1,541,538	+0.51(+0.51%)
Feb 01, 2024	102.72	102.89	99.40	101.47	2,314,117	-2.21(-2.13%)
Jan 31, 2024	105.21	105.53	103.49	103.68	2,267,835	-1.68(-1.59%)
Jan 30, 2024	104.04	105.41	103.90	105.36	1,490,608	+1.04(+0.99%)
Jan 29, 2024	104.61	104.81	103.56	104.32	1,226,544	-0.63(-0.60%)
Jan 26, 2024	104.74	105.06	104.47	104.96	1,185,875	+0.44(+0.43%)
Jan 25, 2024	103.70	104.55	103.51	104.51	1,441,933	+0.97(+0.93%)
Jan 24, 2024	103.85	104.40	103.32	103.54	1,125,581	+0.47(+0.45%)
Jan 23, 2024	103.22	103.83	102.96	103.08	1,073,933	-0.10(-0.10%)
Jan 22, 2024	102.76	103.61	102.51	103.18	1,377,523	+0.97(+0.95%)
Jan 19, 2024	101.23	102.36	100.22	102.21	1,376,140	+1.58(+1.57%)
Jan 18, 2024	100.55	100.85	99.61	100.63	1,105,351	-0.01(-0.01%)
Jan 17, 2024	100.52	101.64	100.18	100.64	1,074,615	-0.67(-0.66%)
Jan 16, 2024	101.14	101.40	100.46	101.31	1,259,311	-0.69(-0.68%)
Jan 12, 2024	102.76	103.12	101.39	102.00	985,152	-0.13(-0.13%)
Jan 11, 2024	102.29	102.41	101.39	102.13	1,228,108	-0.36(-0.35%)
Jan 10, 2024	101.89	102.64	101.65	102.49	1,085,830	+0.44(+0.43%)
Jan 09, 2024	102.48	102.50	101.46	102.05	1,479,176	-1.23(-1.19%)
Jan 08, 2024	102.89	103.42	102.34	103.28	1,360,325	+0.21(+0.20%)
Jan 05, 2024	101.58	103.35	101.54	103.07	1,452,036	+1.41(+1.39%)
Jan 04, 2024	101.50	102.97	101.40	101.66	1,545,661	+0.09(+0.09%)
Jan 03, 2024	101.89	102.41	101.38	101.57	1,688,252	-1.76(-1.70%)
Jan 02, 2024	102.27	103.82	102.23	103.33	1,494,158	+0.85(+0.83%)
Dec 29, 2023	103.00	103.16	102.18	102.48	986,134	-0.51(-0.50%)
Dec 28, 2023	102.34	103.09	102.34	102.99	745,753	+0.41(+0.39%)
Dec 27, 2023	102.17	102.72	101.73	102.58	814,494	+0.09(+0.09%)
Dec 26, 2023	102.07	102.84	102.00	102.50	605,790	+0.19(+0.18%)
Dec 22, 2023	102.24	103.05	101.94	102.31	1,150,890	+0.31(+0.30%)
Dec 21, 2023	101.41	102.11	100.83	102.00	1,289,860	+0.71(+0.70%)
Dec 20, 2023	102.50	103.55	101.26	101.29	1,935,250	-1.81(-1.75%)
Dec 19, 2023	102.04	103.50	101.87	103.10	2,811,284	+1.16(+1.13%)
Dec 18, 2023	102.79	103.10	101.80	101.94	3,017,111	-0.68(-0.66%)
Dec 15, 2023	103.00	103.68	102.19	102.62	4,334,377	-1.33(-1.28%)
Dec 14, 2023	103.89	105.42	103.89	103.96	3,854,726	+1.06(+1.03%)
Dec 13, 2023	100.89	103.13	100.64	102.90	3,287,933	+1.94(+1.92%)
Dec 12, 2023	100.91	101.31	100.31	100.97	1,817,861	+0.74(+0.74%)
Dec 11, 2023	99.80	101.35	99.77	100.22	1,993,713	+0.55(+0.55%)
Dec 08, 2023	98.56	99.93	98.25	99.67	2,146,454	+1.20(+1.21%)
Dec 07, 2023	97.33	98.56	97.07	98.47	2,281,550	+1.71(+1.77%)
Dec 06, 2023	97.53	98.52	96.60	96.77	1,478,297	-0.11(-0.11%)
Dec 05, 2023	96.75	97.58	96.54	96.87	1,759,845	-0.32(-0.33%)
Dec 04, 2023	95.88	97.37	95.72	97.19	1,780,508	+0.61(+0.63%)
Dec 01, 2023	96.26	96.96	95.80	96.58	1,795,514	-0.04(-0.04%)
Nov 30, 2023	95.65	96.82	95.30	96.62	2,670,266	+1.17(+1.22%)
Nov 29, 2023	95.11	96.04	95.09	95.45	1,278,894	+0.70(+0.74%)
Nov 28, 2023	94.61	95.11	93.97	94.75	1,343,511	+0.07(+0.07%)
Nov 27, 2023	94.18	94.82	93.79	94.68	1,075,828	+0.08(+0.08%)
Nov 24, 2023	94.07	95.17	94.02	94.60	665,476	+0.61(+0.65%)
Nov 22, 2023	93.26	94.13	92.87	93.99	1,044,857	+0.89(+0.96%)
Nov 21, 2023	92.91	93.62	92.49	93.10	931,709	-0.06(-0.06%)
Nov 20, 2023	92.84	93.52	92.21	93.16	1,172,155	-0.22(-0.23%)
Nov 17, 2023	92.94	93.50	92.73	93.38	1,821,210	+1.09(+1.18%)
Nov 16, 2023	92.18	92.85	91.78	92.28	1,223,001	+0.02(+0.02%)
Nov 15, 2023	92.19	92.98	91.82	92.26	1,485,852	+0.32(+0.35%)
Nov 14, 2023	90.27	92.52	90.27	91.94	1,782,023	+2.71(+3.04%)
Nov 13, 2023	88.99	89.93	88.81	89.23	1,700,372	-0.52(-0.58%)
Nov 10, 2023	89.15	89.89	88.65	89.75	1,185,387	+1.11(+1.25%)
Nov 09, 2023	88.81	89.33	88.31	88.64	1,279,218	+0.19(+0.22%)
Nov 08, 2023	88.58	88.77	88.06	88.44	1,515,258	-0.02(-0.02%)
Nov 07, 2023	89.03	89.23	87.67	88.46	1,756,292	-1.07(-1.20%)
Nov 06, 2023	91.94	91.94	88.97	89.53	2,528,889	-2.28(-2.49%)
Nov 03, 2023	90.63	92.41	90.31	91.82	2,057,774	+2.42(+2.71%)
Nov 02, 2023	91.12	92.40	88.37	89.40	2,456,797	+0.34(+0.38%)
Nov 01, 2023	89.45	89.48	87.72	89.06	2,295,624	-0.12(-0.13%)
Oct 31, 2023	88.74	89.26	88.19	89.17	1,807,918	+0.74(+0.84%)
Oct 30, 2023	87.19	88.82	86.88	88.43	2,039,376	+2.02(+2.34%)
Oct 27, 2023	88.27	88.32	85.77	86.41	1,507,214	-1.66(-1.88%)
Oct 26, 2023	87.14	89.09	87.14	88.07	1,456,613	+0.98(+1.12%)
Oct 25, 2023	87.57	88.15	86.96	87.10	1,156,838	-0.60(-0.69%)
Oct 24, 2023	87.77	88.35	87.30	87.70	1,091,790	+0.59(+0.67%)
Oct 23, 2023	87.87	88.25	86.83	87.12	1,595,496	-1.13(-1.28%)
Oct 20, 2023	90.71	91.00	87.84	88.25	1,801,644	-2.73(-3.00%)
Oct 19, 2023	92.20	93.01	90.70	90.98	1,291,793	-1.48(-1.60%)
Oct 18, 2023	93.62	93.81	92.03	92.46	1,347,155	-2.07(-2.19%)
Oct 17, 2023	93.02	95.20	92.85	94.53	1,148,171	+1.20(+1.29%)
Oct 16, 2023	92.25	93.91	92.09	93.33	1,376,475	+1.78(+1.95%)
Oct 13, 2023	92.42	92.93	91.05	91.54	1,044,431	-0.18(-0.19%)
Oct 12, 2023	92.81	92.81	90.66	91.72	1,034,880	-0.79(-0.85%)
Oct 11, 2023	91.92	92.78	91.29	92.51	1,234,597	+0.85(+0.93%)
Oct 10, 2023	91.67	92.37	91.51	91.66	1,126,210	+0.57(+0.62%)
Oct 09, 2023	90.10	91.19	89.98	91.09	1,016,592	+0.51(+0.56%)
Oct 06, 2023	88.88	91.20	88.81	90.59	1,372,002	+1.02(+1.14%)
Oct 05, 2023	88.15	89.81	88.15	89.56	1,335,888	+0.63(+0.71%)
Oct 04, 2023	89.06	89.33	87.44	88.93	1,559,832	-0.15(-0.16%)
Oct 03, 2023	90.23	90.37	88.42	89.08	1,670,603	-1.99(-2.18%)
Oct 02, 2023	91.85	92.41	90.21	91.06	1,303,154	-1.47(-1.59%)
Sep 29, 2023	92.66	93.50	92.02	92.54	1,329,528	+0.03(+0.03%)
Sep 28, 2023	91.98	92.87	91.91	92.51	1,176,730	+0.33(+0.36%)
Sep 27, 2023	92.90	93.03	91.24	92.18	1,254,087	-0.60(-0.65%)
Sep 26, 2023	94.09	94.74	92.55	92.78	1,253,571	-1.87(-1.98%)
Sep 25, 2023	93.55	94.70	94.25	94.65	776,272	+0.62(+0.66%)
Sep 22, 2023	94.72	95.06	93.86	94.03	1,268,494	-0.54(-0.57%)
Sep 21, 2023	95.98	96.04	94.44	94.57	1,570,323	-1.91(-1.98%)
Sep 20, 2023	97.00	97.48	96.38	96.48	1,224,736	+0.01(+0.01%)
Sep 19, 2023	96.75	97.26	96.09	96.47	1,275,101	+0.01(+0.01%)
Sep 18, 2023	96.17	96.72	95.48	96.46	1,374,750	+0.21(+0.22%)
Sep 15, 2023	95.89	96.99	95.72	96.24	3,242,277	-0.44(-0.45%)
Sep 14, 2023	95.57	96.98	95.10	96.68	2,357,475	+2.50(+2.65%)
Sep 13, 2023	94.61	94.84	93.39	94.19	1,547,485	-0.02(-0.02%)
Sep 12, 2023	93.06	95.06	93.06	94.20	1,675,282	+1.31(+1.41%)
Sep 11, 2023	93.34	94.07	92.76	92.90	1,208,074	+0.17(+0.18%)
Sep 08, 2023	91.92	93.50	91.67	92.73	1,352,262	+0.79(+0.86%)
Sep 07, 2023	91.72	92.32	91.36	91.94	1,126,832	-0.04(-0.04%)
Sep 06, 2023	91.88	92.42	91.36	91.98	1,226,344	-0.13(-0.14%)
Sep 05, 2023	93.62	94.08	92.09	92.11	1,356,369	-1.60(-1.71%)
Sep 01, 2023	93.25	93.87	92.99	93.71	1,402,104	+1.38(+1.50%)
Aug 31, 2023	92.30	92.90	92.20	92.32	2,245,260	+0.22(+0.24%)
Aug 30, 2023	92.32	92.88	91.98	92.10	1,162,759	+0.01(+0.01%)
Aug 29, 2023	91.66	92.15	91.17	92.09	1,149,572	+0.75(+0.82%)
Aug 28, 2023	91.68	92.59	90.99	91.34	1,172,549	-0.08(-0.09%)
Aug 25, 2023	91.54	92.03	90.54	91.42	1,595,790	+0.31(+0.34%)
Aug 24, 2023	89.84	91.82	89.74	91.10	2,136,973	+1.94(+2.18%)
Aug 23, 2023	88.16	89.28	87.86	89.16	1,467,483	+1.18(+1.34%)
Aug 22, 2023	89.08	89.57	87.70	87.98	1,365,240	-0.97(-1.09%)
Aug 21, 2023	89.62	89.98	88.28	88.95	1,133,726	-0.33(-0.37%)
Aug 18, 2023	88.59	89.80	88.42	89.28	1,683,651	-0.12(-0.13%)
Aug 17, 2023	90.25	90.67	89.24	89.40	1,333,946	-0.25(-0.28%)
Aug 16, 2023	89.46	90.66	89.21	89.65	1,447,530	-0.11(-0.12%)
Aug 15, 2023	90.39	90.79	89.43	89.75	1,692,367	-1.78(-1.94%)
Aug 14, 2023	91.09	91.63	90.61	91.53	1,058,090	-0.07(-0.07%)
Aug 11, 2023	90.59	91.88	90.59	91.60	1,152,659	+0.57(+0.62%)
Aug 10, 2023	92.00	92.71	90.76	91.03	1,214,216	-0.43(-0.47%)
Aug 09, 2023	93.54	93.72	91.40	91.46	1,775,732	-2.16(-2.30%)
Aug 08, 2023	92.54	93.64	91.46	93.62	1,497,859	-0.79(-0.84%)
Aug 07, 2023	93.65	94.69	93.35	94.41	1,726,859	+1.56(+1.68%)
Aug 04, 2023	93.54	94.35	92.45	92.85	2,078,244	-0.27(-0.29%)
Aug 03, 2023	91.23	93.64	91.20	93.12	1,917,146	+1.42(+1.55%)
Aug 02, 2023	91.67	92.68	90.02	91.69	2,563,275	-0.99(-1.07%)
Aug 01, 2023	93.01	93.22	92.17	92.69	1,907,877	-0.14(-0.16%)
Jul 31, 2023	92.89	93.72	92.62	92.83	1,934,232	+0.20(+0.22%)
Jul 28, 2023	93.40	93.62	92.09	92.63	1,183,437	-0.10(-0.10%)
Jul 27, 2023	93.37	93.97	92.45	92.72	1,436,818	-0.43(-0.46%)
Jul 26, 2023	91.77	93.50	91.77	93.16	1,471,258	+1.39(+1.51%)
Jul 25, 2023	92.84	92.97	91.61	91.77	1,510,008	-1.09(-1.17%)
Jul 24, 2023	91.32	93.52	91.29	92.86	1,721,849	+1.68(+1.85%)
Jul 21, 2023	91.61	91.61	90.51	91.18	1,347,647	-0.24(-0.26%)
Jul 20, 2023	90.84	91.43	90.45	91.42	1,346,720	+0.69(+0.76%)
Jul 19, 2023	89.85	91.05	89.67	90.72	1,166,063	+0.59(+0.65%)
Jul 18, 2023	89.05	90.81	89.00	90.14	1,666,103	+1.14(+1.29%)
Jul 17, 2023	87.66	89.42	87.63	88.99	1,321,815	+0.91(+1.04%)
Jul 14, 2023	89.71	89.72	87.41	88.08	1,280,265	-1.21(-1.36%)
Jul 13, 2023	88.63	89.48	88.14	89.29	1,710,023	+0.87(+0.98%)
Jul 12, 2023	89.50	89.90	88.14	88.42	1,471,446	+0.03(+0.03%)
Jul 11, 2023	86.88	88.51	86.50	88.39	1,928,779	+2.37(+2.75%)
Jul 10, 2023	86.05	86.68	85.80	86.03	2,034,721	-0.41(-0.48%)
Jul 07, 2023	85.24	87.34	85.24	86.44	1,615,755	+1.14(+1.34%)
Jul 06, 2023	84.60	85.43	84.27	85.30	1,476,906	-0.12(-0.14%)
Jul 05, 2023	85.10	85.78	84.25	85.41	1,523,646	-0.36(-0.42%)
Jul 03, 2023	85.10	86.32	85.01	85.77	830,518	+0.89(+1.05%)
Jun 30, 2023	85.11	85.52	84.58	84.87	1,830,497	+0.37(+0.43%)
Jun 29, 2023	83.57	84.55	83.40	84.51	1,442,521	+1.49(+1.80%)
Jun 28, 2023	83.10	83.18	82.27	83.02	1,520,995	-0.36(-0.43%)
Jun 27, 2023	82.09	83.74	81.81	83.37	1,701,730	+1.38(+1.68%)
Jun 26, 2023	80.96	82.29	80.83	82.00	1,861,804	+1.29(+1.60%)
Jun 23, 2023	80.63	81.31	80.18	80.71	2,262,079	-0.74(-0.91%)
Jun 22, 2023	82.01	82.18	80.76	81.45	1,656,270	-0.70(-0.85%)
Jun 21, 2023	81.43	82.66	81.27	82.15	3,276,859	+0.33(+0.40%)
Jun 20, 2023	82.79	82.93	80.48	81.82	3,320,116	-1.90(-2.28%)
Jun 16, 2023	83.52	84.15	83.04	83.73	4,133,526	+0.26(+0.31%)
Jun 15, 2023	81.94	83.81	81.83	83.47	3,757,013	+5.23(+6.69%)
May 08, 2023	78.74	79.15	77.70	78.24	1,530,683	+0.49(+0.63%)
May 05, 2023	76.57	78.09	76.35	77.74	2,703,806	+2.79(+3.72%)
May 04, 2023	76.32	76.70	73.17	74.96	3,528,522	-2.13(-2.77%)
May 03, 2023	78.64	80.41	76.72	77.09	4,440,146	-2.07(-2.61%)
May 02, 2023	81.31	81.49	78.32	79.15	3,330,429	-2.62(-3.21%)
May 01, 2023	81.96	82.81	81.67	81.78	1,744,255	-0.65(-0.79%)
Apr 28, 2023	80.82	82.59	80.55	82.43	2,751,487	+1.34(+1.65%)
Apr 27, 2023	79.63	81.24	79.60	81.10	2,906,823	+1.79(+2.26%)
Apr 26, 2023	79.20	80.54	78.82	79.31	2,061,465	-0.17(-0.21%)
Apr 25, 2023	80.46	80.46	79.18	79.48	2,063,323	-1.89(-2.32%)
Apr 24, 2023	81.09	81.56	80.77	81.36	1,553,851	+0.15(+0.19%)
Apr 21, 2023	81.81	81.81	80.60	81.21	1,594,944	-0.69(-0.84%)
Apr 20, 2023	82.57	83.12	81.63	81.90	2,091,015	-1.34(-1.60%)
Apr 19, 2023	82.44	83.43	82.09	83.24	2,158,115	+0.81(+0.98%)
Apr 18, 2023	83.19	83.20	82.08	82.43	2,124,459	-0.08(-0.09%)
Apr 17, 2023	80.53	82.58	80.16	82.51	2,313,637	+1.42(+1.75%)
Apr 14, 2023	81.42	81.77	80.44	81.09	1,448,768	+0.67(+0.84%)
Apr 13, 2023	80.22	80.64	79.40	80.41	1,944,241	+0.03(+0.04%)
Apr 12, 2023	81.76	82.22	79.97	80.39	2,191,144	-0.54(-0.67%)
Apr 11, 2023	80.00	81.49	79.80	80.93	2,034,888	+1.19(+1.50%)
Apr 10, 2023	78.87	79.84	78.78	79.73	1,745,797	+0.75(+0.95%)
Apr 06, 2023	78.81	79.52	78.50	78.98	2,027,957	+0.49(+0.63%)
Apr 05, 2023	76.67	78.53	76.44	78.49	2,473,137	+0.57(+0.73%)
Apr 04, 2023	79.97	80.08	77.34	77.92	2,996,937	-0.18(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Prudential Financial (NY: PRU )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Prudential Financial (NY: PRU )

Historical Prices

Sections

Services

Contact Information