Skip to main content

Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.44 51.62 50.62 51.36 3,647,052 +0.82(+1.63%)
Sep 29, 2015 50.41 50.73 49.84 50.54 3,462,949 +0.30(+0.60%)
Sep 28, 2015 51.66 51.66 50.16 50.23 4,149,957 -1.83(-3.51%)
Sep 25, 2015 52.03 52.59 51.74 52.06 3,938,121 +0.82(+1.60%)
Sep 24, 2015 50.81 51.38 50.30 51.24 4,250,017 -0.13(-0.26%)
Sep 23, 2015 51.33 51.78 51.06 51.37 3,547,684 +0.26(+0.51%)
Sep 22, 2015 51.15 51.36 50.59 51.11 3,689,390 -0.88(-1.70%)
Sep 21, 2015 51.71 52.32 51.53 51.99 3,883,876 +0.89(+1.74%)
Sep 18, 2015 51.88 51.96 50.91 51.10 6,621,093 -1.59(-3.02%)
Sep 17, 2015 54.44 54.73 52.50 52.69 5,152,233 -1.81(-3.33%)
Sep 16, 2015 54.15 54.65 53.94 54.51 2,524,220 +0.28(+0.52%)
Sep 15, 2015 53.21 54.41 52.67 54.22 3,551,814 +1.31(+2.48%)
Sep 14, 2015 53.09 53.23 52.64 52.91 2,289,624 -0.32(-0.61%)
Sep 11, 2015 52.69 53.26 52.24 53.23 2,625,366 +0.03(+0.05%)
Sep 10, 2015 52.59 53.64 52.40 53.21 3,021,549 +0.31(+0.59%)
Sep 09, 2015 54.68 54.97 52.75 52.90 4,097,635 -0.94(-1.75%)
Sep 08, 2015 53.10 53.89 52.75 53.84 4,636,811 +1.88(+3.62%)
Sep 04, 2015 52.57 51.96 51.96 51.96 4,040,582 -1.29(-2.42%)
Sep 03, 2015 53.30 54.11 53.04 53.25 3,225,143 +0.05(+0.09%)
Sep 02, 2015 53.13 53.21 52.25 53.20 3,276,980 +1.23(+2.36%)
Sep 01, 2015 52.69 53.10 51.62 51.97 4,445,688 -2.41(-4.44%)
Aug 31, 2015 54.07 54.61 53.81 54.38 3,277,911 -0.34(-0.62%)
Aug 28, 2015 54.05 54.98 53.82 54.72 4,199,169 +0.05(+0.10%)
Aug 27, 2015 53.19 54.87 53.07 54.67 6,386,194 +2.47(+4.72%)
Aug 26, 2015 52.06 52.33 50.47 52.20 7,886,167 +2.18(+4.37%)
Aug 25, 2015 53.07 53.20 49.90 50.02 8,917,777 -1.14(-2.23%)
Aug 24, 2015 51.22 53.63 50.31 51.16 9,641,766 -3.28(-6.02%)
Aug 21, 2015 56.44 56.55 54.39 54.43 6,096,633 -2.39(-4.20%)
Aug 20, 2015 58.15 58.20 56.81 56.82 4,614,715 -1.88(-3.20%)
Aug 19, 2015 59.23 59.32 58.28 58.70 2,962,269 -0.96(-1.60%)
Aug 18, 2015 59.82 60.02 59.53 59.66 1,388,188 -0.12(-0.20%)
Aug 17, 2015 59.74 60.08 59.27 59.78 2,131,202 -0.53(-0.88%)
Aug 14, 2015 59.86 60.31 59.58 60.30 2,921,829 +0.56(+0.93%)
Aug 13, 2015 59.41 59.97 59.18 59.75 2,433,595 +0.53(+0.89%)
Aug 12, 2015 59.26 59.30 57.71 59.22 4,064,952 -0.65(-1.08%)
Aug 11, 2015 60.38 60.70 59.58 59.87 3,539,620 -1.49(-2.43%)
Aug 10, 2015 60.65 61.52 60.59 61.36 3,081,919 +1.52(+2.54%)
Aug 07, 2015 60.66 61.07 59.51 59.84 3,626,298 -0.84(-1.38%)
Aug 06, 2015 61.14 61.98 60.47 60.68 5,438,107 +0.54(+0.89%)
Aug 05, 2015 60.26 61.09 60.07 60.14 3,971,282 +0.01(+0.02%)
Aug 04, 2015 59.54 60.21 59.54 60.13 3,384,364 +0.47(+0.79%)
Aug 03, 2015 59.26 59.83 59.07 59.66 3,215,131 +0.52(+0.88%)
Jul 31, 2015 59.83 60.04 58.97 59.14 2,859,358 -0.88(-1.46%)
Jul 30, 2015 59.64 60.11 59.26 60.02 2,856,854 +0.07(+0.12%)
Jul 29, 2015 58.91 60.20 58.84 59.94 3,392,047 +1.04(+1.77%)
Jul 28, 2015 58.80 59.12 58.25 58.90 2,487,967 +0.65(+1.11%)
Jul 27, 2015 58.23 58.37 57.56 58.25 2,503,341 -0.55(-0.93%)
Jul 24, 2015 59.08 59.63 58.58 58.80 3,502,268 -0.35(-0.59%)
Jul 23, 2015 59.39 59.81 58.87 59.15 2,661,392 -0.25(-0.43%)
Jul 22, 2015 59.37 59.57 59.08 59.40 2,103,800 +0.03(+0.05%)
Jul 21, 2015 59.40 59.92 59.05 59.37 2,037,813 +0.04(+0.07%)
Jul 20, 2015 59.62 59.83 59.17 59.33 1,820,003 -0.07(-0.12%)
Jul 17, 2015 59.80 59.84 59.07 59.41 2,404,913 -0.52(-0.86%)
Jul 16, 2015 59.74 60.12 59.60 59.92 2,879,485 +0.57(+0.96%)
Jul 15, 2015 59.43 59.57 59.03 59.35 4,995,952 -0.05(-0.08%)
Jul 14, 2015 59.16 59.76 58.91 59.40 3,034,325 +0.09(+0.16%)
Jul 13, 2015 59.01 59.59 59.01 59.31 3,690,400 +0.84(+1.43%)
Jul 10, 2015 58.21 58.67 57.98 58.47 2,600,683 +1.10(+1.91%)
Jul 09, 2015 57.88 58.25 57.26 57.37 3,295,834 +0.58(+1.01%)
Jul 08, 2015 57.53 57.72 56.66 56.80 3,782,419 -1.43(-2.46%)
Jul 07, 2015 58.56 58.62 56.30 58.23 5,143,901 -0.34(-0.58%)
Jul 06, 2015 58.18 59.01 57.94 58.57 3,099,053 -0.44(-0.75%)
Jul 02, 2015 59.44 59.01 59.01 59.01 2,164,025 -0.54(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.