Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	99.53	100.48	96.78	97.00	2,363,543	-3.23(-3.22%)
Apr 28, 2022	100.14	100.51	98.23	100.23	1,505,065	+1.19(+1.20%)
Apr 27, 2022	98.78	100.32	97.90	99.04	1,533,828	+0.36(+0.36%)
Apr 26, 2022	100.39	101.60	98.67	98.68	2,035,701	-3.22(-3.16%)
Apr 25, 2022	101.99	102.23	98.67	101.90	2,701,225	-1.64(-1.59%)
Apr 22, 2022	106.99	107.39	103.38	103.54	1,590,562	-3.60(-3.36%)
Apr 21, 2022	109.06	109.54	106.82	107.14	1,461,702	-1.07(-0.99%)
Apr 20, 2022	107.47	108.92	107.17	108.22	1,497,985	+1.47(+1.37%)
Apr 19, 2022	106.51	107.09	105.66	106.75	1,673,383	+0.82(+0.78%)
Apr 18, 2022	104.13	106.11	104.13	105.93	1,169,948	+1.13(+1.07%)
Apr 14, 2022	103.90	105.08	103.90	104.80	1,565,672	+0.84(+0.81%)
Apr 13, 2022	102.67	104.03	102.35	103.96	1,396,683	+0.67(+0.65%)
Apr 12, 2022	104.56	105.58	102.69	103.29	1,403,078	-0.85(-0.82%)
Apr 11, 2022	104.33	105.89	103.94	104.14	1,414,976	-0.19(-0.18%)
Apr 08, 2022	103.54	104.98	103.18	104.33	1,476,095	+1.84(+1.80%)
Apr 07, 2022	103.93	104.11	100.46	102.49	2,478,739	-1.86(-1.78%)
Apr 06, 2022	104.44	105.29	103.99	104.35	1,767,578	-0.11(-0.10%)
Apr 05, 2022	103.98	105.44	103.69	104.45	1,572,809	+0.42(+0.40%)
Apr 04, 2022	105.48	105.48	103.54	104.03	1,801,915	-1.81(-1.71%)
Apr 01, 2022	106.66	107.14	105.10	105.84	1,614,156	+0.21(+0.20%)
Mar 31, 2022	106.40	108.34	105.63	105.63	2,282,854	-1.90(-1.77%)
Mar 30, 2022	108.16	108.61	106.89	107.54	1,449,527	-0.50(-0.46%)
Mar 29, 2022	108.61	109.32	107.01	108.04	1,690,269	+0.72(+0.67%)
Mar 28, 2022	107.67	107.82	106.41	107.32	1,512,834	-0.72(-0.66%)
Mar 25, 2022	105.58	108.08	105.58	108.04	1,757,650	+1.52(+1.43%)
Mar 24, 2022	105.08	107.14	104.96	106.52	1,829,423	+1.98(+1.90%)
Mar 23, 2022	105.83	106.44	104.51	104.53	1,732,902	-1.84(-1.73%)
Mar 22, 2022	105.14	107.55	105.14	106.38	2,716,207	+2.60(+2.51%)
Mar 21, 2022	104.11	104.44	102.39	103.78	2,337,760	+0.77(+0.75%)
Mar 18, 2022	102.88	103.28	101.52	103.01	6,389,028	-0.15(-0.15%)
Mar 17, 2022	100.57	103.17	99.82	103.16	2,079,737	+1.29(+1.26%)
Mar 16, 2022	99.46	101.91	99.46	101.87	2,864,254	+3.73(+3.80%)
Mar 15, 2022	98.30	99.55	96.99	98.14	1,979,838	+0.47(+0.49%)
Mar 14, 2022	97.07	99.37	96.37	97.67	3,346,428	+2.87(+3.03%)
Mar 11, 2022	96.03	96.90	94.68	94.80	1,826,853	-0.09(-0.09%)
Mar 10, 2022	94.30		93.61	94.89	1,473,525	-0.66(-0.69%)
Mar 09, 2022	96.43	97.42	95.35	95.55	2,630,086	+2.85(+3.08%)
Mar 08, 2022	92.44	95.59	91.61	92.70	2,992,696	+1.48(+1.62%)
Mar 07, 2022	93.94	94.50	91.08	91.22	2,715,810	-3.92(-4.12%)
Mar 04, 2022	95.78	95.78	93.86	95.14	2,299,840	-2.78(-2.84%)
Mar 03, 2022	97.95	98.88	96.43	97.92	1,975,277	+0.15(+0.16%)
Mar 02, 2022	95.51	98.46	95.33	97.77	2,273,244	+3.21(+3.39%)
Mar 01, 2022	98.37	98.81	93.61	94.56	3,360,958	-5.26(-5.27%)
Feb 28, 2022	97.28	99.92	97.22	99.81	3,002,772	-1.02(-1.01%)
Feb 25, 2022	97.99	101.52	99.57	100.83	2,394,943	+3.44(+3.53%)
Feb 24, 2022	95.79	97.75	94.00	97.39	3,326,763	-1.73(-1.75%)
Feb 23, 2022	101.79	102.15	98.90	99.13	2,369,886	-1.67(-1.66%)
Feb 22, 2022	101.78	102.14	99.62	100.80	2,191,487	-1.17(-1.15%)
Feb 18, 2022				101.97	0	-0.16(-0.16%)
Feb 17, 2022	104.36	104.36	101.48	102.13	2,338,592	-3.50(-3.31%)
Feb 16, 2022	104.70	106.46	104.63	105.62	2,067,194	+0.14(+0.14%)
Feb 15, 2022	104.59	106.05	104.53	105.48	1,798,925	+1.97(+1.90%)
Feb 14, 2022	105.75	106.11	102.42	103.52	3,160,503	-2.56(-2.41%)
Feb 11, 2022	106.96	108.75	105.24	106.07	3,851,371	-1.34(-1.25%)
Feb 10, 2022	107.11	109.93	106.96	107.42	3,185,904	+0.17(+0.16%)
Feb 09, 2022	106.94	108.41	106.46	107.25	2,154,675	-0.12(-0.12%)
Feb 08, 2022	106.75	107.73	106.11	107.37	3,218,090	+1.82(+1.73%)
Feb 07, 2022	105.14	106.36	104.73	105.55	2,252,436	+0.82(+0.79%)
Feb 04, 2022	100.89	105.89	100.04	104.73	3,347,227	+4.38(+4.37%)
Feb 03, 2022	101.71		100.12	100.35	2,338,253	-1.25(-1.23%)
Feb 02, 2022	100.88	101.66	100.14	101.59	2,438,441	+1.00(+0.99%)