Historical Data for Prudential Financial Inc. (PRU)

$ 76.08   1.53 (+2.05%) Volume: 594.83k 11:15 AM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 75.37 76.64 75.235 76.08 594.83k 1.53 2.05% 76.08 45.17m 7,772
11/20/20 75.40 76.15 74.71 75.65 2.47m -0.137965 -0.18% 74.55 186.76m 33,605
11/19/20 74.97 76.14 73.70 75.79 1.93m 0.01971 0.03% 74.6879 145.04m 23,545
11/18/20 75.71 77.555 75.41 75.77 2.31m 0.34491 0.46% 74.6682 177m 28,342
11/17/20 74.57 75.82 73.78 75.42 1.62m -0.157673 -0.21% 74.3233 121.45m 20,727
11/16/20 75.80 75.92 74.45 75.58 2.09m 2.4144 3.35% 74.481 156.86m 28,054
11/13/20 71.50 73.52 71.50 73.13 1.74m 2.0793 2.97% 72.0666 127.02m 22,128
11/12/20 71.53 72.19 69.93 71.02 2.39m -1.9709 -2.74% 69.9873 169.71m 29,162
11/11/20 75.67 75.67 72.06 73.02 3.09m -2.3947 -3.22% 71.9582 225.84m 36,748
11/10/20 73.75 76.18 73.08 75.45 4.57m 1.9709 2.72% 74.3529 342.82m 51,674
11/09/20 69.25 74.62 69.10 73.45 6.43m 9.756 15.58% 72.382 464.78m 69,324
11/06/20 65.84 66.30 63.05 63.55 2.62m -1.7935 -2.78% 62.6259 167.98m 34,099
11/05/20 63.56 66.49 63.56 65.37 2.99m 2.2468 3.61% 64.4195 196.12m 38,761
11/04/20 67.38 68.14 63.08 63.09 4.56m -4.6218 -6.92% 62.1726 296.65m 51,423
11/03/20 67.33 68.79 67.18 67.78 2.81m 1.8231 2.81% 66.7944 191.27m 27,191
11/02/20 65.19 66.295 64.19 65.93 2.07m 1.8822 2.98% 64.9713 136.25m 27,797
10/30/20 62.56 64.08 62.16 64.02 2.62m 0.96575 1.55% 63.0891 165.95m 30,599
10/29/20 61.20 63.5449 60.39 63.04 1.91m 1.3501 2.22% 62.1233 119.69m 29,616
10/28/20 62.12 63.15 61.22 61.67 2.55m -1.764 -2.82% 60.7733 157.99m 31,445
10/27/20 66.01 66.02 63.44 63.46 2.05m -2.917 -4.46% 62.5372 131.47m 24,864
10/26/20 67.63 67.7684 65.43 66.42 1.64m -2.2764 -3.36% 65.4542 109m 25,234
10/23/20 68.54 69.05 68.00 68.73 1.41m 0.798222 1.19% 67.7306 96.56m 18,250