Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 118.83 | 0.88 | 0.75% | 118.50 | 119.01 | 117.98 | 1,425,552 |
| May 09 2024 | 117.95 | 1.26 | 1.08% | 116.60 | 118.145 | 116.52 | 1,154,455 |
| May 08 2024 | 116.69 | 0.46 | 0.40% | 116.27 | 116.93 | 115.65 | 1,085,921 |
| May 07 2024 | 116.23 | 0.97 | 0.84% | 116.13 | 116.8401 | 115.85 | 1,666,643 |
| May 06 2024 | 115.26 | 3.00 | 2.67% | 113.37 | 115.31 | 112.82 | 1,712,633 |
| May 03 2024 | 112.26 | 0.97 | 0.87% | 112.21 | 112.7873 | 110.605 | 1,027,277 |
| May 02 2024 | 111.29 | -1.01 | -0.90% | 112.65 | 113.37 | 110.28 | 1,798,275 |
| May 01 2024 | 112.30 | 1.82 | 1.65% | 108.99 | 113.64 | 108.95 | 2,451,315 |
| Apr 30 2024 | 110.48 | -1.45 | -1.30% | 111.26 | 111.475 | 110.33 | 2,375,208 |
| Apr 29 2024 | 111.93 | 1.43 | 1.29% | 110.79 | 112.1354 | 110.73 | 1,361,483 |
| Apr 26 2024 | 110.50 | -0.68 | -0.61% | 110.74 | 111.25 | 110.09 | 1,110,107 |
| Apr 25 2024 | 111.18 | -1.58 | -1.40% | 111.8775 | 112.355 | 110.65 | 982,060 |
| Apr 24 2024 | 112.76 | 0.71 | 0.63% | 111.66 | 112.92 | 111.39 | 1,174,164 |
| Apr 23 2024 | 112.05 | 0.58 | 0.52% | 111.70 | 112.30 | 111.38 | 1,499,566 |
| Apr 22 2024 | 111.47 | 0.86 | 0.78% | 111.39 | 112.13 | 110.51 | 1,084,925 |
| Apr 19 2024 | 110.61 | 1.91 | 1.76% | 109.03 | 110.748 | 108.845 | 1,470,959 |
| Apr 18 2024 | 108.70 | 1.35 | 1.26% | 108.19 | 108.90 | 107.66 | 1,450,402 |
| Apr 17 2024 | 107.35 | -0.24 | -0.22% | 108.18 | 108.465 | 106.7901 | 1,230,413 |
| Apr 16 2024 | 107.59 | -0.77 | -0.71% | 107.46 | 108.14 | 107.27 | 1,179,293 |
| Apr 15 2024 | 108.36 | -1.33 | -1.21% | 111.47 | 111.67 | 108.12 | 1,438,458 |
| Apr 12 2024 | 109.69 | -1.64 | -1.47% | 110.60 | 111.49 | 109.26 | 1,754,626 |
| Apr 11 2024 | 111.33 | -1.39 | -1.23% | 112.37 | 112.44 | 110.65 | 1,728,744 |
| Apr 10 2024 | 112.72 | -1.58 | -1.38% | 112.79 | 113.665 | 111.86 | 1,445,610 |
| Apr 09 2024 | 114.30 | -1.18 | -1.02% | 115.62 | 116.08 | 113.29 | 1,375,278 |
| Apr 08 2024 | 115.48 | -0.23 | -0.20% | 115.83 | 116.28 | 115.23 | 1,145,380 |
| Apr 05 2024 | 115.71 | -0.18 | -0.16% | 115.43 | 116.33 | 115.09 | 1,042,379 |
| Apr 04 2024 | 115.89 | -0.98 | -0.84% | 117.71 | 118.69 | 115.55 | 1,192,138 |
| Apr 03 2024 | 116.87 | 0.57 | 0.49% | 116.24 | 117.50 | 116.01 | 1,128,032 |
| Apr 02 2024 | 116.30 | 0.01 | 0.01% | 116.225 | 117.03 | 115.99 | 1,212,718 |
| Apr 01 2024 | 116.29 | -1.11 | -0.95% | 117.32 | 117.38 | 115.93 | 828,911 |
| Mar 28 2024 | 117.40 | 0.38 | 0.32% | 117.49 | 117.92 | 117.08 | 1,177,335 |
| Mar 27 2024 | 117.02 | 1.20 | 1.04% | 116.44 | 117.17 | 116.27 | 1,296,675 |
| Mar 26 2024 | 115.82 | 0.19 | 0.16% | 115.57 | 116.30 | 115.31 | 1,224,002 |
| Mar 25 2024 | 115.63 | 1.03 | 0.90% | 114.60 | 115.92 | 114.60 | 1,298,057 |
| Mar 22 2024 | 114.60 | -1.09 | -0.94% | 116.05 | 116.62 | 114.53 | 1,274,521 |
| Mar 21 2024 | 115.69 | 0.36 | 0.31% | 115.78 | 116.50 | 115.39 | 1,415,605 |
| Mar 20 2024 | 115.33 | 1.53 | 1.34% | 113.27 | 115.57 | 112.91 | 1,615,670 |
| Mar 19 2024 | 113.80 | 0.72 | 0.64% | 113.08 | 114.18 | 113.08 | 1,462,109 |
| Mar 18 2024 | 113.08 | 0.24 | 0.21% | 112.91 | 113.88 | 112.4204 | 1,368,557 |
| Mar 15 2024 | 112.84 | 1.10 | 0.98% | 111.17 | 113.03 | 111.17 | 3,068,359 |
| Mar 14 2024 | 111.74 | -1.09 | -0.97% | 112.50 | 112.95 | 110.88 | 1,876,322 |
| Mar 13 2024 | 112.83 | 1.09 | 0.98% | 111.84 | 113.505 | 111.81 | 1,629,440 |
| Mar 12 2024 | 111.74 | 0.22 | 0.20% | 111.75 | 112.27 | 111.015 | 1,501,107 |
| Mar 11 2024 | 111.52 | 0.42 | 0.38% | 110.19 | 111.60 | 110.19 | 1,242,193 |
| Mar 08 2024 | 111.10 | 0.38 | 0.34% | 111.41 | 111.91 | 110.80 | 1,439,108 |
| Mar 07 2024 | 110.72 | 1.11 | 1.01% | 110.00 | 111.37 | 109.82 | 1,721,758 |
| Mar 06 2024 | 109.61 | 0.68 | 0.62% | 109.52 | 109.83 | 108.1101 | 1,346,545 |
| Mar 05 2024 | 108.93 | 1.84 | 1.72% | 106.86 | 109.34 | 106.74 | 1,785,588 |
| Mar 04 2024 | 107.09 | -0.92 | -0.85% | 107.60 | 108.30 | 106.64 | 1,539,993 |
| Mar 01 2024 | 108.01 | -0.98 | -0.90% | 108.84 | 109.12 | 107.41 | 1,361,470 |
| Feb 29 2024 | 108.99 | 0.98 | 0.91% | 108.91 | 109.255 | 108.075 | 2,455,123 |
| Feb 28 2024 | 108.01 | 0.34 | 0.32% | 107.41 | 108.69 | 107.41 | 1,181,410 |
| Feb 27 2024 | 107.67 | 0.62 | 0.58% | 107.05 | 108.04 | 107.05 | 945,881 |
| Feb 26 2024 | 107.05 | -1.02 | -0.94% | 107.87 | 108.38 | 106.77 | 1,378,115 |
| Feb 23 2024 | 108.07 | -0.25 | -0.23% | 108.71 | 109.49 | 108.07 | 1,815,491 |
| Feb 22 2024 | 108.32 | 0.66 | 0.61% | 107.73 | 108.75 | 107.65 | 1,513,328 |
| Feb 21 2024 | 107.66 | 0.35 | 0.33% | 107.56 | 107.84 | 106.69 | 1,304,399 |
| Feb 20 2024 | 107.31 | 0.03 | 0.03% | 106.39 | 108.2699 | 106.1389 | 1,249,399 |
| Feb 16 2024 | 107.28 | -2.01 | -1.84% | 107.44 | 108.22 | 107.01 | 1,340,741 |
| Feb 15 2024 | 109.29 | 2.89 | 2.72% | 107.19 | 110.12 | 107.02 | 2,473,908 |
| Feb 14 2024 | 106.40 | 1.16 | 1.10% | 105.72 | 107.32 | 105.61 | 1,627,572 |
| Feb 13 2024 | 105.24 | -1.99 | -1.86% | 107.36 | 107.53 | 104.02 | 1,982,115 |
| Feb 12 2024 | 107.23 | 1.65 | 1.56% | 105.88 | 108.11 | 105.84 | 1,907,533 |
