Skip to main content

Prudential Financial (NY: PRU )

121.80 +2.36 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.44 51.62 50.63 51.36 3,646,690 +0.82(+1.63%)
Sep 29, 2015 50.41 50.73 49.84 50.54 3,462,606 +0.30(+0.60%)
Sep 28, 2015 51.67 51.67 50.17 50.24 4,149,545 -1.83(-3.51%)
Sep 25, 2015 52.04 52.59 51.74 52.06 3,937,730 +0.82(+1.60%)
Sep 24, 2015 50.81 51.38 50.31 51.24 4,249,595 -0.13(-0.26%)
Sep 23, 2015 51.33 51.79 51.06 51.38 3,547,332 +0.26(+0.51%)
Sep 22, 2015 51.16 51.36 50.60 51.11 3,689,024 -0.88(-1.70%)
Sep 21, 2015 51.71 52.33 51.53 52.00 3,883,491 +0.89(+1.74%)
Sep 18, 2015 51.89 51.96 50.92 51.11 6,620,436 -1.59(-3.02%)
Sep 17, 2015 54.44 54.73 52.51 52.70 5,151,722 -1.81(-3.33%)
Sep 16, 2015 54.15 54.66 53.95 54.51 2,523,969 +0.28(+0.52%)
Sep 15, 2015 53.21 54.42 52.68 54.23 3,551,462 +1.31(+2.48%)
Sep 14, 2015 53.10 53.23 52.64 52.91 2,289,397 -0.32(-0.61%)
Sep 11, 2015 52.70 53.26 52.25 53.24 2,625,106 +0.03(+0.05%)
Sep 10, 2015 52.59 53.64 52.40 53.21 3,021,250 +0.31(+0.59%)
Sep 09, 2015 54.69 54.98 52.76 52.90 4,097,229 -0.94(-1.75%)
Sep 08, 2015 53.10 53.89 52.76 53.84 4,636,350 +1.88(+3.62%)
Sep 04, 2015 52.57 51.96 51.96 51.96 4,040,181 -1.29(-2.42%)
Sep 03, 2015 53.30 54.11 53.04 53.25 3,224,823 +0.05(+0.09%)
Sep 02, 2015 53.14 53.22 52.25 53.20 3,276,655 +1.23(+2.36%)
Sep 01, 2015 52.69 53.11 51.62 51.98 4,445,247 -2.41(-4.44%)
Aug 31, 2015 54.07 54.61 53.82 54.39 3,277,585 -0.34(-0.62%)
Aug 28, 2015 54.05 54.99 53.82 54.73 4,198,753 +0.05(+0.10%)
Aug 27, 2015 53.19 54.88 53.08 54.67 6,385,561 +2.47(+4.72%)
Aug 26, 2015 52.06 52.33 50.47 52.21 7,885,385 +2.18(+4.37%)
Aug 25, 2015 53.08 53.20 49.91 50.02 8,916,893 -1.14(-2.23%)
Aug 24, 2015 51.22 53.64 50.31 51.16 9,640,809 -3.28(-6.02%)
Aug 21, 2015 56.45 56.56 54.40 54.44 6,096,028 -2.39(-4.20%)
Aug 20, 2015 58.16 58.20 56.82 56.82 4,614,257 -1.88(-3.20%)
Aug 19, 2015 59.24 59.33 58.29 58.70 2,961,974 -0.96(-1.60%)
Aug 18, 2015 59.83 60.02 59.53 59.66 1,388,050 -0.12(-0.20%)
Aug 17, 2015 59.74 60.09 59.28 59.78 2,130,990 -0.53(-0.88%)
Aug 14, 2015 59.86 60.32 59.58 60.31 2,921,538 +0.56(+0.93%)
Aug 13, 2015 59.42 59.98 59.19 59.76 2,433,353 +0.53(+0.89%)
Aug 12, 2015 59.27 59.31 57.72 59.23 4,064,548 -0.65(-1.08%)
Aug 11, 2015 60.38 60.71 59.59 59.88 3,539,268 -1.49(-2.43%)
Aug 10, 2015 60.65 61.53 60.60 61.37 3,081,613 +1.52(+2.54%)
Aug 07, 2015 60.67 61.08 59.51 59.85 3,625,937 -0.84(-1.38%)
Aug 06, 2015 61.15 61.98 60.47 60.69 5,437,567 +0.54(+0.89%)
Aug 05, 2015 60.27 61.09 60.08 60.15 3,970,888 +0.01(+0.02%)
Aug 04, 2015 59.55 60.22 59.55 60.14 3,384,028 +0.47(+0.79%)
Aug 03, 2015 59.27 59.84 59.08 59.67 3,214,812 +0.52(+0.88%)
Jul 31, 2015 59.84 60.05 58.98 59.15 2,859,074 -0.88(-1.46%)
Jul 30, 2015 59.65 60.12 59.27 60.02 2,856,570 +0.07(+0.12%)
Jul 29, 2015 58.92 60.20 58.84 59.95 3,391,710 +1.04(+1.77%)
Jul 28, 2015 58.80 59.13 58.26 58.91 2,487,720 +0.65(+1.11%)
Jul 27, 2015 58.24 58.38 57.57 58.26 2,503,092 -0.55(-0.93%)
Jul 24, 2015 59.09 59.63 58.58 58.80 3,501,920 -0.35(-0.59%)
Jul 23, 2015 59.40 59.82 58.88 59.15 2,661,128 -0.25(-0.43%)
Jul 22, 2015 59.37 59.57 59.09 59.41 2,103,591 +0.03(+0.05%)
Jul 21, 2015 59.41 59.92 59.05 59.38 2,037,610 +0.04(+0.07%)
Jul 20, 2015 59.62 59.84 59.17 59.34 1,819,822 -0.07(-0.12%)
Jul 17, 2015 59.81 59.84 59.07 59.41 2,404,674 -0.52(-0.86%)
Jul 16, 2015 59.75 60.12 59.61 59.93 2,879,199 +0.57(+0.96%)
Jul 15, 2015 59.44 59.57 59.03 59.36 4,995,456 -0.05(-0.08%)
Jul 14, 2015 59.17 59.76 58.91 59.41 3,034,024 +0.09(+0.16%)
Jul 13, 2015 59.01 59.59 59.01 59.31 3,690,033 +0.84(+1.43%)
Jul 10, 2015 58.22 58.68 57.98 58.48 2,600,425 +1.10(+1.91%)
Jul 09, 2015 57.89 58.26 57.27 57.38 3,295,507 +0.58(+1.01%)
Jul 08, 2015 57.53 57.73 56.67 56.80 3,782,043 -1.43(-2.46%)
Jul 07, 2015 58.57 58.62 56.31 58.24 5,143,390 -0.34(-0.58%)
Jul 06, 2015 58.18 59.01 57.95 58.58 3,098,745 -0.44(-0.75%)
Jul 02, 2015 59.45 59.02 59.02 59.02 2,163,810 -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.