Skip to main content

Prudential Financial (NY: PRU )

112.26 +0.97 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 49.40 49.46 48.73 48.95 2,255,172 -0.35(-0.70%)
Aug 29, 2013 49.00 49.94 48.89 49.30 2,125,916 +0.22(+0.45%)
Aug 28, 2013 48.74 49.36 48.44 49.08 3,644,042 +0.33(+0.67%)
Aug 27, 2013 50.23 50.23 48.59 48.75 5,073,461 -2.14(-4.20%)
Aug 26, 2013 51.33 51.53 50.80 50.89 1,936,254 -0.56(-1.09%)
Aug 23, 2013 51.70 51.96 51.14 51.45 2,193,212 -0.27(-0.52%)
Aug 22, 2013 50.79 52.04 50.73 51.72 3,782,040 +1.18(+2.34%)
Aug 21, 2013 50.62 51.21 50.26 50.53 3,481,462 -0.26(-0.51%)
Aug 20, 2013 51.02 51.03 50.21 50.79 2,474,142 +0.12(+0.24%)
Aug 19, 2013 51.65 51.65 50.65 50.67 3,661,239 -1.11(-2.15%)
Aug 16, 2013 51.02 51.89 51.02 51.78 4,274,053 +0.57(+1.10%)
Aug 15, 2013 51.83 51.89 51.16 51.22 4,063,045 -0.90(-1.73%)
Aug 14, 2013 52.11 52.54 52.01 52.12 3,490,524 -0.19(-0.36%)
Aug 13, 2013 51.85 52.54 51.78 52.31 3,474,719 +0.46(+0.89%)
Aug 12, 2013 52.06 52.32 51.71 51.85 3,871,046 -0.57(-1.08%)
Aug 09, 2013 52.25 52.86 52.06 52.41 4,375,306 +0.11(+0.21%)
Aug 08, 2013 52.86 53.34 51.40 52.30 6,835,964 +0.68(+1.31%)
Aug 07, 2013 52.36 52.40 51.17 51.63 6,400,603 -0.88(-1.68%)
Aug 06, 2013 53.43 53.49 52.37 52.51 3,534,993 -1.10(-2.05%)
Aug 05, 2013 53.40 53.90 52.70 53.61 2,990,665 +0.01(+0.01%)
Aug 02, 2013 54.42 54.42 53.19 53.60 3,135,093 -0.14(-0.25%)
Aug 01, 2013 51.82 54.12 51.82 53.74 5,837,218 +2.37(+4.62%)
Jul 31, 2013 51.24 52.03 51.24 51.37 3,908,754 +0.19(+0.37%)
Jul 30, 2013 51.46 51.70 50.96 51.18 2,510,217 -0.10(-0.20%)
Jul 29, 2013 51.44 51.55 51.03 51.28 1,858,231 -0.21(-0.40%)
Jul 26, 2013 50.70 51.55 50.60 51.49 2,473,419 +0.28(+0.55%)
Jul 25, 2013 50.94 51.21 50.57 51.21 2,592,794 +0.21(+0.42%)
Jul 24, 2013 51.64 51.87 50.83 50.99 2,856,394 -0.34(-0.67%)
Jul 23, 2013 51.60 51.70 51.17 51.34 2,470,498 -0.14(-0.28%)
Jul 22, 2013 51.05 51.51 50.92 51.48 2,487,296 +0.62(+1.23%)
Jul 19, 2013 50.78 51.07 50.28 50.86 2,279,841 -0.21(-0.42%)
Jul 18, 2013 50.41 51.15 50.40 51.07 2,790,061 +0.96(+1.91%)
Jul 17, 2013 50.48 50.60 50.05 50.12 2,192,247 -0.18(-0.36%)
Jul 16, 2013 50.54 50.79 49.88 50.30 2,527,165 -0.13(-0.26%)
Jul 15, 2013 50.77 51.05 50.37 50.43 3,271,027 -0.23(-0.46%)
Jul 12, 2013 50.74 50.98 50.36 50.66 3,267,217 -0.08(-0.15%)
Jul 11, 2013 51.14 51.15 50.05 50.74 4,280,201 +0.38(+0.75%)
Jul 10, 2013 50.58 50.79 49.99 50.36 2,940,977 -0.44(-0.86%)
Jul 09, 2013 50.45 51.02 50.19 50.80 4,557,047 +0.86(+1.72%)
Jul 08, 2013 49.43 50.18 49.43 49.94 5,048,600 +0.77(+1.56%)
Jul 05, 2013 48.59 49.23 48.48 49.17 3,416,393 +1.14(+2.38%)
Jul 03, 2013 47.61 48.09 47.40 48.03 2,450,567 -0.17(-0.35%)
Jul 02, 2013 47.81 48.26 47.56 48.20 4,982,570 +0.52(+1.09%)
Jul 01, 2013 47.55 48.13 47.53 47.68 4,004,547 +0.18(+0.37%)
Jun 28, 2013 46.90 47.75 46.65 47.50 6,145,723 +0.40(+0.86%)
Jun 27, 2013 46.68 47.33 46.52 47.10 3,319,024 +0.88(+1.91%)
Jun 26, 2013 46.72 46.88 46.06 46.21 6,109,936 -0.03(-0.06%)
Jun 25, 2013 46.25 46.83 45.72 46.24 5,472,957 +0.54(+1.18%)
Jun 24, 2013 45.91 46.08 44.91 45.70 6,357,711 -0.84(-1.80%)
Jun 21, 2013 47.38 47.49 46.02 46.54 6,315,612 -0.23(-0.50%)
Jun 20, 2013 46.49 47.52 46.08 46.77 5,182,822 -0.21(-0.44%)
Jun 19, 2013 47.34 47.79 46.86 46.98 3,602,848 -0.48(-1.01%)
Jun 18, 2013 46.95 47.68 46.61 47.46 4,408,311 +0.51(+1.08%)
Jun 17, 2013 46.36 47.16 46.35 46.96 3,948,375 +1.11(+2.43%)
Jun 14, 2013 46.55 46.60 45.60 45.84 3,006,388 -0.79(-1.70%)
Jun 13, 2013 46.10 46.73 45.80 46.64 3,693,486 +0.45(+0.97%)
Jun 12, 2013 46.70 46.82 46.04 46.19 4,512,976 +0.05(+0.11%)
Jun 11, 2013 46.46 46.78 45.88 46.14 4,203,293 -0.93(-1.98%)
Jun 10, 2013 46.73 47.85 46.71 47.07 5,220,565 +0.42(+0.89%)
Jun 07, 2013 45.34 46.71 45.23 46.65 6,979,418 +1.73(+3.85%)
Jun 06, 2013 43.92 44.93 43.66 44.92 4,706,757 +1.05(+2.39%)
Jun 05, 2013 44.94 45.05 43.68 43.87 5,319,224 -1.05(-2.35%)
Jun 04, 2013 45.34 45.95 44.56 44.93 4,698,787 -0.33(-0.72%)
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.