Prudential Financial (NY: PRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	110.07	110.28	109.15	109.30	2,400,937	-1.43(-1.30%)
Apr 29, 2024	109.60	110.93	109.58	110.73	1,376,231	+1.41(+1.29%)
Apr 26, 2024	109.55	110.06	108.91	109.32	1,122,132	-0.67(-0.61%)
Apr 25, 2024	111.14	111.43	109.46	109.99	1,007,174	-1.56(-1.40%)
Apr 24, 2024	110.46	111.71	110.20	111.55	1,186,884	+0.70(+0.63%)
Apr 23, 2024	110.50	111.10	110.19	110.85	1,515,820	+0.57(+0.52%)
Apr 22, 2024	110.20	110.93	109.33	110.28	1,097,607	+0.85(+0.78%)
Apr 19, 2024	107.86	109.56	107.68	109.42	1,486,895	+1.89(+1.76%)
Apr 18, 2024	107.03	107.73	106.51	107.53	1,466,113	+1.33(+1.26%)
Apr 17, 2024	107.02	107.30	105.65	106.20	1,243,746	-0.24(-0.22%)
Apr 16, 2024	107.07	107.34	106.12	106.44	1,229,500	-0.76(-0.71%)
Apr 15, 2024	110.28	110.47	106.96	107.20	1,454,147	-1.32(-1.21%)
Apr 12, 2024	109.42	110.30	108.09	108.52	1,773,757	-1.62(-1.47%)
Apr 11, 2024	111.17	111.23	109.46	110.14	1,747,997	-1.38(-1.23%)
Apr 10, 2024	112.05	112.45	110.66	111.51	1,500,936	-1.56(-1.38%)
Apr 09, 2024	114.38	114.84	112.08	113.08	1,390,175	-1.17(-1.02%)
Apr 08, 2024	114.59	115.03	114.00	114.24	1,157,788	-0.23(-0.20%)
Apr 05, 2024	114.19	115.08	113.86	114.47	1,066,169	-0.18(-0.16%)
Apr 04, 2024	116.51	117.42	114.31	114.65	1,207,829	-0.97(-0.84%)
Apr 03, 2024	114.99	116.24	114.99	115.62	1,140,252	+0.56(+0.49%)
Apr 02, 2024	115.07	115.78	114.70	115.05	1,289,326	+0.01(+0.01%)
Apr 01, 2024	116.06	116.12	114.69	115.04	838,181	-1.10(-0.95%)
Mar 28, 2024	116.23	116.51	116.51	116.14	1,190,519	+0.38(+0.32%)
Mar 27, 2024	115.19	115.91	114.97	115.77	1,312,064	+1.19(+1.04%)
Mar 26, 2024	114.33	115.05	114.15	114.58	1,237,260	+0.19(+0.16%)
Mar 25, 2024	113.37	114.68	113.37	114.39	1,312,118	+1.02(+0.90%)
Mar 22, 2024	114.81	115.37	113.30	113.37	1,288,327	-1.08(-0.94%)
Mar 21, 2024	114.54	115.25	114.15	114.45	1,431,045	+0.36(+0.31%)
Mar 20, 2024	112.06	114.33	111.70	114.09	1,633,224	+1.51(+1.34%)
Mar 19, 2024	112.16	112.96	112.06	112.58	1,479,490	+0.71(+0.64%)
Mar 18, 2024	111.70	112.66	111.22	111.87	1,383,390	+0.24(+0.21%)
Mar 15, 2024	109.64	111.82	109.64	111.63	3,392,010	+1.09(+0.98%)
Mar 14, 2024	111.29	111.74	109.69	110.54	1,896,649	-1.08(-0.97%)
Mar 13, 2024	110.64	112.29	110.64	111.62	1,647,612	+1.08(+0.98%)
Mar 12, 2024	110.58	111.07	109.83	110.54	1,517,368	+0.22(+0.20%)
Mar 11, 2024	109.01	110.40	109.01	110.33	1,255,648	+0.42(+0.38%)
Mar 08, 2024	110.22	110.71	109.61	109.91	1,456,212	+0.38(+0.34%)
Mar 07, 2024	108.82	110.18	108.65	109.53	1,740,408	+1.10(+1.01%)
Mar 06, 2024	108.35	108.65	106.95	108.44	1,361,113	+0.67(+0.62%)
Mar 05, 2024	105.72	108.17	105.69	107.76	1,804,926	+1.82(+1.72%)
Mar 04, 2024	106.45	107.14	105.50	105.94	1,556,662	-0.91(-0.85%)
Mar 01, 2024	107.67	107.95	106.26	106.85	1,376,220	-0.97(-0.90%)
Feb 29, 2024	107.74	108.08	106.92	107.82	2,481,718	+0.97(+0.91%)
Feb 28, 2024	106.26	107.53	106.26	106.85	1,194,207	+0.34(+0.32%)
Feb 27, 2024	105.91	106.88	105.91	106.52	956,102	+0.61(+0.58%)
Feb 26, 2024	106.71	107.22	105.63	105.90	1,392,982	-1.01(-0.94%)
Feb 23, 2024	107.55	108.32	106.91	106.91	1,836,919	-0.25(-0.23%)
Feb 22, 2024	106.58	107.58	106.50	107.16	1,529,721	+0.65(+0.61%)
Feb 21, 2024	106.41	106.68	105.55	106.51	1,319,310	+0.35(+0.33%)
Feb 20, 2024	105.25	107.11	105.00	106.16	1,263,084	+0.03(+0.03%)
Feb 16, 2024	106.29	107.06	105.86	106.13	1,355,266	-0.70(-0.66%)
Feb 15, 2024	104.78	107.64	104.61	106.83	2,530,808	+2.83(+2.72%)
Feb 14, 2024	103.34	104.91	103.28	104.01	1,664,872	+1.13(+1.10%)
Feb 13, 2024	104.29	105.11	101.68	102.87	2,065,878	-1.95(-1.86%)
Feb 12, 2024	103.50	105.68	103.46	104.82	1,951,205	+1.61(+1.56%)
Feb 09, 2024	105.10	105.23	102.64	103.21	2,676,658	-2.96(-2.79%)
Feb 08, 2024	106.30	107.17	104.97	106.17	1,886,942	-0.51(-0.48%)
Feb 07, 2024	103.27	107.01	100.96	106.68	4,096,843	+5.61(+5.55%)
Feb 06, 2024	100.41	101.53	100.36	101.06	2,097,250	+0.64(+0.64%)
Feb 05, 2024	99.72	101.00	99.43	100.42	1,876,185	-0.47(-0.46%)
Feb 02, 2024	100.42	101.33	99.95	100.89	1,558,237	+0.51(+0.51%)