Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.04	51.62	49.64	50.08	3,498,871	-1.70(-3.29%)
Apr 29, 2020	50.98	52.13	50.50	51.78	4,239,232	+3.08(+6.33%)
Apr 28, 2020	49.78	50.77	48.02	48.69	3,960,300	+1.12(+2.35%)
Apr 27, 2020	45.33	47.96	45.20	47.58	3,678,394	+2.79(+6.24%)
Apr 24, 2020	43.31	45.12	42.87	44.78	3,469,408	+2.04(+4.77%)
Apr 23, 2020	43.56	44.15	42.54	42.74	3,003,450	-0.30(-0.69%)
Apr 22, 2020	42.98	43.40	42.32	43.04	4,557,872	+1.46(+3.51%)
Apr 21, 2020	41.77	42.60	41.12	41.58	4,049,348	-1.98(-4.53%)
Apr 20, 2020	43.93	44.85	42.93	43.56	3,643,512	-1.89(-4.15%)
Apr 17, 2020	44.46	45.74	43.89	45.44	5,716,085	+3.38(+8.04%)
Apr 16, 2020	43.30	43.67	41.60	42.06	3,847,565	-1.71(-3.91%)
Apr 15, 2020	44.51	44.95	43.30	43.77	4,782,495	-3.28(-6.98%)
Apr 14, 2020	47.43	48.10	45.76	47.06	4,669,246	+0.49(+1.05%)
Apr 13, 2020	47.07	47.67	44.33	46.57	3,851,494	-0.56(-1.19%)
Apr 09, 2020	45.72	48.68	45.52	47.13	4,655,894	+2.95(+6.69%)
Apr 08, 2020	42.56	44.50	42.22	44.17	4,921,626	+2.38(+5.69%)
Apr 07, 2020	43.33	43.40	40.70	41.80	6,788,816	+2.34(+5.94%)
Apr 06, 2020	40.06	40.32	38.30	39.45	5,823,912	+2.45(+6.62%)
Apr 03, 2020	37.17	38.03	36.16	37.00	5,642,723	-0.43(-1.16%)
Apr 02, 2020	37.22	39.27	36.59	37.44	4,981,412	-0.30(-0.79%)
Apr 01, 2020	38.94	40.02	37.40	37.74	5,273,616	-4.13(-9.86%)
Mar 31, 2020	42.76	43.18	40.71	41.86	5,800,185	-1.29(-3.00%)
Mar 30, 2020	41.87	43.45	40.97	43.15	4,019,292	+0.57(+1.34%)
Mar 27, 2020	41.40	44.44	40.77	42.58	5,884,604	-1.29(-2.95%)
Mar 26, 2020	42.13	46.39	42.04	43.88	7,158,804	+2.44(+5.89%)
Mar 25, 2020	40.55	45.29	37.94	41.44	7,382,823	+3.32(+8.72%)
Mar 24, 2020	34.42	38.52	33.86	38.11	5,930,491	+6.62(+21.04%)
Mar 23, 2020	32.93	33.72	31.01	31.49	8,311,713	-2.44(-7.19%)
Mar 20, 2020	36.31	37.18	33.73	33.93	8,119,698	-1.69(-4.76%)
Mar 19, 2020	35.94	38.45	34.53	35.62	6,331,058	-1.45(-3.92%)
Mar 18, 2020	34.18	38.46	33.67	37.08	9,299,192	-0.47(-1.26%)
Mar 17, 2020	35.78	37.71	32.12	37.55	10,197,839	+2.75(+7.89%)
Mar 16, 2020	35.33	38.59	34.66	34.80	8,478,090	-7.68(-18.08%)
Mar 13, 2020	41.60	42.54	37.45	42.49	10,143,302	+5.31(+14.27%)
Mar 12, 2020	42.41	42.59	37.17	37.18	9,684,534	-9.36(-20.11%)
Mar 11, 2020	48.21	48.66	45.92	46.54	7,168,904	-3.93(-7.79%)
Mar 10, 2020	49.83	50.76	47.68	50.48	9,897,330	+3.72(+7.95%)
Mar 09, 2020	51.18	52.85	46.07	46.76	9,542,702	-9.29(-16.57%)
Mar 06, 2020	54.97	57.64	54.56	56.05	6,437,617	-1.97(-3.39%)
Mar 05, 2020	59.46	59.56	57.22	58.02	4,618,251	-3.94(-6.36%)
Mar 04, 2020	61.37	61.99	59.18	61.96	4,952,157	+1.69(+2.81%)
Mar 03, 2020	63.80	64.33	59.72	60.26	4,788,335	-3.61(-5.66%)
Mar 02, 2020	61.03	64.01	60.45	63.88	6,338,260	+3.30(+5.45%)
Feb 28, 2020	60.13	60.97	58.76	60.58	6,343,455	-1.66(-2.67%)
Feb 27, 2020	63.68	64.77	62.03	62.24	4,892,276	-3.53(-5.37%)
Feb 26, 2020	68.06	68.31	65.71	65.77	3,817,343	-1.72(-2.55%)
Feb 25, 2020	70.83	70.83	67.02	67.49	3,688,195	-3.03(-4.29%)
Feb 24, 2020	71.54	71.91	69.89	70.52	4,218,669	-3.83(-5.15%)
Feb 21, 2020	74.61	74.93	73.41	74.35	2,619,462	-0.95(-1.26%)
Feb 20, 2020	74.70	75.87	74.65	75.29	1,771,422	+0.55(+0.73%)
Feb 19, 2020	75.07	75.19	74.72	74.75	1,771,034	-0.06(-0.09%)
Feb 18, 2020	75.37	76.06	74.24	74.81	1,796,759	-1.04(-1.38%)
Feb 14, 2020	75.94	76.22	75.38	75.86	1,489,149	+0.01(+0.01%)
Feb 13, 2020	75.81	76.12	75.41	75.85	1,826,558	-0.30(-0.40%)
Feb 12, 2020	76.67	77.17	76.13	76.15	1,934,802	+0.06(+0.08%)
Feb 11, 2020	75.67	76.85	75.38	76.09	1,878,136	+0.78(+1.03%)
Feb 10, 2020	74.90	75.33	74.59	75.31	1,485,238	+0.17(+0.23%)
Feb 07, 2020	75.17	75.67	74.79	75.13	1,903,019	-0.52(-0.69%)
Feb 06, 2020	76.65	76.68	75.65	75.66	2,220,799	-0.25(-0.32%)
Feb 05, 2020	75.66	76.92	75.02	75.90	4,798,772	+1.67(+2.26%)
Feb 04, 2020	73.97	74.93	73.97	74.23	2,621,464	+1.61(+2.22%)