TipRanks
Go Ultimate55% OFF

Prudential (PRU) Historical Prices

DE:PRU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.2311.2811.1011.1211.12+1.74%3,2410.36
Oct 29, 202610.9410.9610.9210.9310.93+0.60%4,3570.48
Oct 28, 202610.8610.9210.8610.8710.87+0.79%1440.02
Oct 27, 202610.6910.7810.6910.7810.78+0.94%3,6670.38
Oct 26, 202610.6510.7110.6410.6810.68+0.75%2,1270.22
Oct 23, 202610.7010.7010.5210.6010.60-0.89%2,4010.25
Oct 22, 202610.8110.8110.6910.7010.70-1.61%3,4350.36
Oct 21, 202610.7710.8710.7510.8710.87+2.02%1,5810.16
Oct 20, 202610.7010.7010.5910.6610.66-0.09%1,8320.19
Oct 19, 202610.7910.8110.6510.6710.67-1.52%4,4870.46
Oct 16, 202610.7610.8310.7310.8310.83+1.12%1,5030.15
Oct 15, 202610.6110.7310.6110.7110.71+0.37%2,2370.23
Oct 14, 202610.6610.6710.5910.6710.67-0.09%12,8601.34
Oct 13, 202610.8110.8110.6810.6810.68-0.60%1,6550.17
Oct 12, 202610.7010.7710.7010.7510.75+0.51%8230.08
Oct 09, 202610.7510.7510.6710.6910.69+1.38%2,6840.28
Oct 08, 202610.3510.5510.3510.5510.55+0.52%6,5980.69
Oct 07, 202610.8410.8610.4910.4910.49-4.42%15,5731.66
Oct 06, 202610.9710.9810.9310.9810.98+0.41%11,4561.24
Oct 05, 202610.9410.9710.9310.9310.93+0.55%2,2930.25
Oct 02, 202610.7810.9010.7610.8710.87-0.14%31,7323.64
Oct 01, 202610.9010.9010.7310.8910.89-0.77%3,3780.39
Sep 30, 202611.1411.1610.9710.9710.97-0.95%19,7152.35
Sep 29, 202611.0311.1511.0211.0811.08+0.41%19,8832.44
Sep 28, 202611.0611.1211.0311.0311.03+0.09%22,0922.82
Sep 25, 202611.1311.1511.0211.0211.02-0.81%14,2681.87
Sep 24, 202611.0711.1411.0511.1111.11-0.36%12,3921.66
Sep 23, 202611.3711.3711.0711.1511.15-0.89%4,6860.63
Sep 22, 202611.4811.5111.2511.2511.25-1.75%5,6960.77
Sep 21, 202611.4211.5011.4211.4511.45+0.48%6,4810.88
Sep 18, 202611.5311.5411.3211.4011.40-2.10%4,6970.63
Sep 17, 202611.5911.6611.5811.6411.64+1.44%4,2760.58
Sep 16, 202611.5311.5311.4811.4811.48+0.31%4,4850.62
Sep 15, 202611.4211.4911.3811.4411.44-0.78%3,0450.42
Sep 14, 202611.5311.5411.4311.5311.53+0.44%18,2632.59
Sep 11, 202611.5511.5911.4811.4811.48+0.09%2,8710.41
Sep 10, 202611.6411.6411.4711.4711.47-1.32%3,1460.43
Sep 09, 202611.7911.7911.6411.7011.62-1.72%12,3841.74
Sep 08, 202611.9311.9811.8911.9111.83-0.71%6,2930.89
Sep 07, 202611.9812.0611.9711.9911.91+0.29%7,1561.02
Sep 04, 202612.2012.2311.9211.9611.88-1.40%22,5663.34
Sep 03, 202611.8312.1311.8312.1312.05+3.23%2,6310.36
Sep 02, 202611.6611.7511.6611.7511.67+0.43%4130.06
Sep 01, 202611.8111.8311.7011.7011.62-0.60%8,9801.22
Aug 31, 202611.8911.8911.7511.7711.69-1.51%11,4071.59
Aug 28, 202611.8211.9511.8211.9511.87+0.68%4,0590.57
Aug 27, 202612.0412.1311.8111.8711.79-2.51%11,8171.69
Aug 26, 202612.1012.1712.1012.1712.09+0.33%960.01
Aug 25, 202612.2212.2212.1312.1312.05-0.78%2,5800.37
Aug 24, 202612.0712.2312.0712.2312.15+1.75%5,0710.73