Skip to main content

Prudential Financial (NY: PRU )

116.23 +0.97 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.41 31.55 30.08 31.48 9,097,381 +2.35(+8.07%)
Nov 29, 2011 29.25 29.58 28.97 29.13 5,150,329 -0.06(-0.21%)
Nov 28, 2011 29.11 29.37 28.80 29.19 8,351,173 +1.27(+4.56%)
Nov 25, 2011 27.94 28.58 27.78 27.91 2,863,759 -0.16(-0.58%)
Nov 23, 2011 28.79 28.81 28.08 28.08 7,851,485 -1.11(-3.79%)
Nov 22, 2011 29.57 30.04 29.15 29.18 8,152,697 -0.55(-1.86%)
Nov 21, 2011 29.59 30.00 29.29 29.74 8,968,140 -0.43(-1.42%)
Nov 18, 2011 30.84 30.86 30.11 30.16 15,643,768 -0.32(-1.04%)
Nov 17, 2011 31.37 31.54 30.32 30.48 11,101,445 -0.85(-2.72%)
Nov 16, 2011 31.73 32.21 31.28 31.33 9,914,894 -0.90(-2.79%)
Nov 15, 2011 32.00 32.64 31.53 32.23 6,437,915 -0.10(-0.30%)
Nov 14, 2011 32.43 32.78 32.04 32.33 6,145,484 -0.30(-0.93%)
Nov 11, 2011 32.46 32.96 32.46 32.63 5,534,388 +0.69(+2.15%)
Nov 10, 2011 31.92 32.29 31.31 31.94 7,301,074 +0.63(+2.01%)
Nov 09, 2011 31.62 31.78 31.05 31.31 13,527,869 -1.58(-4.79%)
Nov 08, 2011 32.52 33.10 31.98 32.89 9,130,087 +0.71(+2.19%)
Nov 07, 2011 31.39 32.23 31.01 32.18 22,455,102 +0.68(+2.15%)
Nov 04, 2011 31.55 31.74 30.98 31.51 23,322,782 -0.52(-1.62%)
Nov 03, 2011 31.67 32.15 30.20 32.03 13,367,933 -0.37(-1.16%)
Nov 02, 2011 31.86 32.53 31.69 32.40 7,374,991 +1.30(+4.17%)
Nov 01, 2011 31.23 32.13 30.80 31.10 10,028,717 -1.62(-4.94%)
Oct 31, 2011 33.10 33.81 32.70 32.72 9,675,533 -1.87(-5.41%)
Oct 28, 2011 34.35 34.71 34.07 34.59 8,253,376 -0.01(-0.03%)
Oct 27, 2011 33.83 34.99 33.57 34.60 10,108,767 +2.29(+7.10%)
Oct 26, 2011 32.03 32.52 31.05 32.31 10,478,357 +0.98(+3.12%)
Oct 25, 2011 32.56 32.56 31.21 31.33 9,687,759 -1.58(-4.81%)
Oct 24, 2011 32.08 33.00 32.00 32.91 9,994,876 +0.78(+2.42%)
Oct 21, 2011 31.57 32.15 31.31 32.14 9,444,896 +0.89(+2.86%)
Oct 20, 2011 30.43 31.39 30.13 31.24 8,223,439 +0.93(+3.07%)
Oct 19, 2011 31.03 31.48 30.20 30.31 6,897,900 -0.83(-2.68%)
Oct 18, 2011 29.55 31.48 29.20 31.15 10,008,436 +1.58(+5.35%)
Oct 17, 2011 30.26 30.41 29.44 29.56 8,129,623 -1.18(-3.83%)
Oct 14, 2011 30.66 31.36 30.34 30.74 8,295,976 +0.71(+2.35%)
Oct 13, 2011 30.72 30.84 29.64 30.03 14,494,758 -0.75(-2.45%)
Oct 12, 2011 30.22 31.29 30.22 30.79 7,716,954 +0.77(+2.57%)
Oct 11, 2011 29.06 30.19 28.82 30.02 7,551,020 +0.59(+2.01%)
Oct 10, 2011 28.43 29.47 28.43 29.42 6,961,924 +1.64(+5.91%)
Oct 07, 2011 29.36 29.46 27.74 27.78 7,961,980 -1.36(-4.66%)
Oct 06, 2011 28.91 29.23 28.42 29.14 7,705,819 +0.85(+3.01%)
Oct 05, 2011 27.23 28.48 26.78 28.29 10,634,876 +0.97(+3.56%)
Oct 04, 2011 26.04 27.41 25.63 27.32 12,278,970 +0.81(+3.05%)
Oct 03, 2011 28.18 28.30 26.50 26.51 12,642,946 -1.78(-6.30%)
Sep 30, 2011 28.37 28.98 28.13 28.29 9,701,244 -0.72(-2.50%)
Sep 29, 2011 28.20 29.01 27.92 29.01 9,480,695 +1.73(+6.35%)
Sep 28, 2011 28.40 28.91 27.23 27.28 9,151,683 -1.07(-3.77%)
Sep 27, 2011 28.68 29.29 28.11 28.35 10,047,960 +0.51(+1.84%)
Sep 26, 2011 26.93 27.93 26.50 27.84 11,917,297 +1.32(+4.96%)
Sep 23, 2011 26.04 26.88 26.04 26.52 10,972,022 -0.06(-0.23%)
Sep 22, 2011 26.51 27.13 25.99 26.58 15,053,799 -1.03(-3.72%)
Sep 21, 2011 29.59 29.94 27.58 27.61 10,542,832 -1.96(-6.64%)
Sep 20, 2011 30.11 30.53 29.57 29.57 7,926,218 -0.35(-1.17%)
Sep 19, 2011 30.28 30.28 29.27 29.92 11,983,771 -1.14(-3.67%)
Sep 16, 2011 30.85 31.30 30.51 31.06 11,316,152 +0.46(+1.52%)
Sep 15, 2011 29.68 30.61 29.49 30.60 10,676,108 +1.37(+4.69%)
Sep 14, 2011 28.88 29.69 28.08 29.23 11,802,517 +0.55(+1.92%)
Sep 13, 2011 28.31 28.85 27.92 28.68 10,613,624 +0.42(+1.50%)
Sep 12, 2011 27.30 28.25 27.20 28.25 10,578,505 +0.40(+1.43%)
Sep 09, 2011 28.00 28.51 27.52 27.86 12,926,553 -0.56(-1.98%)
Sep 08, 2011 28.98 29.41 28.34 28.42 9,105,726 -1.00(-3.41%)
Sep 07, 2011 28.07 29.45 27.89 29.42 9,513,025 +2.06(+7.52%)
Sep 06, 2011 27.33 27.65 26.89 27.36 9,645,953 -0.77(-2.75%)
Sep 02, 2011 28.62 28.80 28.13 28.13 6,408,498 -1.37(-4.65%)
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.