Prudential Financial Stock Price History, PRU Historical Prices

Add to My Stocks
$98.8 $0.7 (0.71%) PRU stock closing price Aug 17, 2018 (Closing)

Prudential Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Prudential Financial P/E ratio data for the stock. The Prudential Financial stock price history chart shows that the stock price was at a high of $126.02 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 97.81 99.02 97.62 98.8 1,575,625 5.71 0.72
2018-08-16 97.27 98.55 97.21 98.1 1,666,300 5.67 0.72
2018-08-14 96.55 97.65 96.55 97.39 1,372,255 5.63 0.71
2018-08-13 96.86 97 95.88 96.46 1,822,021 5.58 0.7
2018-08-09 101.5 101.71 99.76 99.94 2,041,343 5.78 0.73
2018-08-07 100.11 101.54 100.05 100.33 1,866,350 5.8 0.73
2018-08-06 99.46 100.43 98.81 99.67 1,634,125 5.76 0.73
2018-08-03 99.4 100.12 98.85 99.42 1,854,315 5.54 0.72
2018-08-02 99.01 100.53 98 99.88 3,485,795 5.56 0.73
2018-08-01 101.39 102.2 100.17 100.51 2,430,569 5.6 0.73
2018-07-31 100.81 101.39 100.11 100.91 3,118,828 5.62 0.74
2018-07-27 98.56 99.69 98.47 98.89 1,932,965 5.51 0.72
2018-07-26 97.5 99.16 97.44 98.1 1,810,589 5.46 0.72
2018-07-25 97.76 98.17 95.65 96.97 2,531,006 5.4 0.71
2018-07-24 97.35 99.16 96.83 98.15 1,815,478 5.47 0.72
2018-07-23 95.25 97.2 95.02 96.92 1,760,498 5.4 0.71
2018-07-20 95.2 95.57 94.85 95.25 2,262,554 5.3 0.69
2018-07-18 96.05 97.7 95.86 97.49 1,828,552 5.43 0.71
2018-07-17 96.25 96.62 95.73 96.02 1,531,178 5.35 0.7
2018-07-12 96.2 96.2 94.42 95.3 1,767,658 5.31 0.69
2018-07-11 96.46 96.67 95.19 95.4 1,795,939 5.31 0.7
2018-07-10 97.84 98.2 96.41 97.01 1,999,811 5.4 0.71
2018-07-09 95.33 97.91 95.21 97.67 2,065,256 5.44 0.71
2018-07-06 93.84 95.1 93.2 94.85 1,474,061 5.28 0.69
2018-07-05 94.86 95.09 93.53 94.34 1,458,706 5.25 0.69
2018-07-03 94.7 95.23 93.89 93.99 1,086,012 5.23 0.69
2018-07-02 92.86 94.33 92.5 94.33 1,389,708 5.25 0.69
2018-06-29 94.35 95.24 93.48 93.51 1,608,352 5.21 0.68
2018-06-28 93.26 93.91 92.05 93.59 2,132,076 5.21 0.68
2018-06-27 95.16 95.6 93.12 93.22 2,270,656 5.19 0.68
2018-06-26 96.15 96.46 94.95 95.31 1,498,317 5.31 0.69
2018-06-25 96 96.49 95.25 95.98 1,354,651 5.34 0.7
2018-06-22 97.33 97.51 96.45 96.5 1,749,547 5.37 0.7
2018-06-21 96.82 97.23 96.06 96.42 1,285,010 5.37 0.7
2018-06-20 97.86 98.08 96.71 96.84 1,759,784 5.39 0.71
2018-06-19 96.7 97.83 96.6 97.6 1,554,565 5.43 0.71
2018-06-18 97.75 98.05 96.84 97.95 2,090,545 5.45 0.71
2018-06-15 97.81 98.66 96.57 98.56 3,233,783 5.49 0.72
2018-06-14 99.42 99.49 98.29 98.75 1,999,204 5.5 0.72
2018-06-13 99.9 100.56 98.95 99.3 2,219,696 5.53 0.72
2018-06-12 101.05 101.53 99.43 99.76 1,973,982 5.56 0.73
2018-06-11 101.23 102.06 100.8 100.84 1,923,230 5.62 0.74
2018-06-08 99.79 100.64 99.37 100.55 1,380,128 5.6 0.73
2018-06-07 100.27 100.34 98.91 99.74 1,526,244 5.55 0.73
2018-06-06 99.13 100.01 98.51 99.65 1,524,659 5.55 0.73
2018-06-05 98.77 99.18 97.4 98.56 1,552,641 5.49 0.72
2018-06-04 99.9 100.4 99.02 99.17 1,610,376 5.52 0.72
2018-06-01 98.55 99.31 98.11 98.84 1,769,198 5.5 0.72
2018-05-31 97.44 97.73 96.25 96.84 3,571,161 5.39 0.71
2018-05-30 96.39 98.22 96.06 97.85 2,425,838 5.45 0.71
2018-05-29 98.48 98.55 94.51 94.97 2,919,616 5.29 0.69
2018-05-28 0 0 0 100.02 0 - -
2018-05-25 100 100.36 99.36 100.02 908,742 5.57 0.73
2018-05-24 100.51 100.84 99.33 100.38 2,195,666 5.59 0.73
2018-05-23 101.17 101.43 99.57 100.9 2,116,155 5.62 0.74
2018-05-22 101.77 102.99 101.72 101.96 1,795,759 5.68 0.74
2018-05-21 101.89 102.58 101.36 101.61 1,620,654 5.66 0.74
2018-05-18 102.61 103.02 101.69 102.43 2,264,039 5.7 0.75
2018-05-17 101.05 102.99 100.82 102.61 2,299,816 5.71 0.75
2018-05-16 100.31 101.73 100.1 101.17 1,893,044 5.63 0.74
2018-05-15 99.8 101.59 99.66 100.54 2,991,211 5.6 0.73
2018-05-14 100.31 100.72 99.68 99.87 1,924,847 5.56 0.73
2018-05-11 100.95 101.46 99.51 99.88 2,641,709 5.56 0.73
2018-05-10 100.21 100.88 99.11 100.84 2,127,953 5.62 0.74
2018-05-09 100.56 100.81 99.06 100.13 2,800,359 5.58 0.73
2018-05-08 100.37 101.57 99.5 100.1 1,592,607 5.57 0.73
2018-05-07 100.71 101.33 99.78 100.5 1,722,595 5.6 0.73
2018-05-04 96.98 101.18 96.98 100.66 2,296,206 5.61 0.73
2018-05-03 101.19 101.77 95.83 97.6 5,736,244 5.43 0.71
2018-05-02 105.55 105.79 101.05 101.23 3,229,281 5.65 0.73
2018-05-01 106 106.21 104.89 106.11 1,178,902 5.93 0.77
2018-04-30 108.13 108.48 106.32 106.32 1,685,512 5.94 0.77
2018-04-27 106.73 107.83 106.32 107.62 759,465 6.01 0.78
2018-04-26 106.77 107.62 106.13 107.19 1,003,005 5.99 0.77
2018-04-25 106.74 107.39 105.51 106.77 1,177,242 5.96 0.77
2018-04-24 108 108.92 106.18 107.14 1,189,140 5.98 0.77
2018-04-23 107.39 107.92 106.79 107.38 951,651 6 0.78
2018-04-20 107.54 107.7 106.4 107.03 1,540,346 5.98 0.77
2018-04-19 105.76 107.89 105.76 107.07 1,413,342 5.98 0.77
2018-04-18 105.37 106.36 105.07 105.84 1,414,105 5.91 0.76
2018-04-17 105.83 106.65 104.55 104.9 1,395,975 5.86 0.76
2018-04-16 105.31 105.59 104.4 105.08 1,684,502 5.87 0.76
2018-04-13 105.91 106 103.77 104.28 1,274,395 5.82 0.75
2018-04-12 103.73 105.75 103.52 105.03 1,356,656 5.86 0.76
2018-04-11 103.5 104.4 102.83 102.96 1,830,086 5.75 0.74
2018-04-10 103.59 105.24 103.38 104.7 2,518,285 5.85 0.76
2018-04-09 103.04 104.2 101.77 101.95 2,389,494 5.69 0.74
2018-04-06 103.65 104.5 101.08 102.33 1,800,885 5.71 0.74
2018-04-05 105.33 105.85 104.11 104.91 1,675,902 5.86 0.76
Get more Data

Prudential Financial Stock History Chart

View PRU PE ratio, PS ratio stocks charts and compare with peers.
PRU Chart
Note: Compare Prudential Financial stock price history with the index and industry peers.

Prudential Financial Stock Price History: Past 5 years

Max Stock Price126.02Jan 26,2018
Min Stock Price58Feb 11,2016
Avg Stock Price90.78

Prudential Financial Historical PE ratio: Past 5 years

Max PE Ratio35.33Jul 03,2014
Min PE Ratio4.77Feb 11,2016
Avg PE Ratio13.05

Prudential Financial Historical PS ratio: Past 5 years

Max PS Ratio0.98Sep 19,2014
Min PS Ratio0.42Aug 27,2013
Avg PS Ratio0.76

PRU Industry Peers

Company Price Change (%)
Cigna (CI)188.340.15 (0.08%)
Metlife (MET)45.940.37 (0.81%)
Aig (AIG)52.580.12 (0.23%)
Bank Of New York Mellon (BK)51.690.17 (0.33%)
Wells Fargo (WFC)58.860.2 (0.34%)
Protective Life (PL)69.950.01 (0.01%)
Blackrock (BLK)474.150.46 (0.1%)

We provide Prudential Financial share price history along with PE ratio and PS ratio for doing Prudential Financial fundamental analysis. The price and volume changes on a daily basis is provided in the Prudential Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PRU stock saw an opening price of $97.81, and a closing price of $98.8 on Aug 17, 2018. Looking at Prudential Financial stock history data, the P/S ratio was at a low of 0.42 on Aug 27, 2013.