Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Prudential Financial (PRU) Historical Prices

PRU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026117.57117.60115.63116.45116.45-0.36%2,071,8161.26
Oct 29, 2026116.89117.68116.38116.87116.87+1.30%1,357,7440.82
Oct 28, 2026115.22115.81114.31115.37115.37+0.14%1,571,9380.94
Oct 27, 2026115.92116.23114.23115.21115.21-0.50%1,696,1911.02
Oct 26, 2026115.80117.35115.42115.79115.79+0.70%1,602,3610.95
Oct 23, 2026116.79117.20114.12114.99114.99-2.69%2,028,3161.21
Oct 22, 2026114.15118.20114.15118.17118.17+2.92%1,901,5741.13
Oct 21, 2026115.65116.05114.21114.82114.82-0.39%1,690,7671.00
Oct 20, 2026114.39115.86114.12115.27115.27+1.41%1,861,6201.11
Oct 19, 2026115.00115.45112.84113.67113.67-1.93%1,437,6990.86
Oct 16, 2026115.57116.91114.99115.91115.91-0.38%2,143,4661.28
Oct 15, 2026114.48116.45113.44116.35116.35+2.52%2,112,9071.27
Oct 14, 2026112.50113.57111.91113.49113.49+0.07%1,634,1130.98
Oct 13, 2026114.39115.30112.59113.41113.41+0.02%1,369,1740.82
Oct 12, 2026113.58114.32113.09113.39113.39+0.27%1,208,8560.72
Oct 09, 2026112.00113.42111.04113.09113.09-0.39%1,775,9141.06
Oct 08, 2026111.97114.00111.30113.53113.53+1.04%1,526,6970.91
Oct 07, 2026112.50112.74111.43112.36112.36-1.04%1,604,1100.96
Oct 06, 2026113.88115.51113.39113.54113.54+0.05%1,652,9200.98
Oct 05, 2026112.90114.15112.58113.48113.48+0.78%1,487,4580.88
Oct 02, 2026111.50112.89110.61112.60112.60-0.47%1,877,8521.12
Oct 01, 2026113.15113.69111.53113.13113.13-0.40%1,508,6210.90
Sep 30, 2026114.93115.88113.49113.58113.58-1.29%1,577,6860.95
Sep 29, 2026115.58116.36114.42115.06115.06-0.89%1,457,0920.88
Sep 28, 2026118.62119.22115.44116.09116.09-2.81%1,510,7400.91
Sep 25, 2026119.17119.58117.69119.45119.45+0.59%1,023,4140.61
Sep 24, 2026118.44119.65118.17118.75118.75+0.99%1,683,2571.01
Sep 23, 2026117.08119.36116.99117.59117.59-0.06%1,403,2360.83
Sep 22, 2026119.00119.00116.27117.66117.66-0.73%1,411,2780.83
Sep 21, 2026119.25119.77118.45118.53118.53+0.11%1,149,3340.67
Sep 18, 2026116.96118.60116.27118.40118.40+0.40%3,154,8531.88
Sep 17, 2026118.27118.82117.45117.93117.93+0.76%1,192,4570.70
Sep 16, 2026119.16119.62115.32117.04117.04-1.90%2,223,0351.34
Sep 15, 2026119.34119.72118.26119.31119.31-0.16%1,322,5810.78
Sep 14, 2026119.23120.00118.80119.50119.50+0.22%978,0020.57
Sep 11, 2026120.00120.27117.44119.24119.24+0.64%1,173,8860.68
Sep 10, 2026117.91118.96117.41118.48118.48+0.76%1,532,2900.88
Sep 09, 2026119.03119.68116.73117.59117.59-1.50%2,366,6651.37
Sep 08, 2026121.05121.44119.36119.38119.38-2.16%1,186,4930.68
Sep 07, 2026122.07123.57119.99122.02122.02+0.00%00.00
Sep 04, 2026122.07123.57119.99122.02122.02-0.96%1,412,2350.80
Sep 03, 2026121.17123.35121.01123.20123.20+2.80%1,543,0970.87
Sep 02, 2026117.40120.78117.40119.84119.84+2.30%1,525,7710.86
Sep 01, 2026118.14119.30116.61117.14117.14-0.39%1,451,5670.81
Aug 31, 2026119.37119.37117.58117.60117.60-1.83%2,442,1821.38
Aug 28, 2026121.21121.60119.74119.79119.79-0.48%1,248,5100.70
Aug 27, 2026119.74120.56119.04120.37120.37+0.11%1,334,1470.75
Aug 26, 2026119.85120.96119.25120.24120.24+0.07%1,542,8140.85
Aug 25, 2026121.64121.64117.95120.15120.15-0.92%2,044,1161.12
Aug 24, 2026121.15122.80121.15122.67121.27+1.25%1,636,5970.90