Skip to main content

Prudential Financial (NY: PRU )

119.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.26 76.71 76.06 76.49 1,705,840 +0.23(+0.30%)
Sep 28, 2017 76.85 76.97 75.88 76.26 1,648,692 -0.56(-0.73%)
Sep 27, 2017 77.41 76.72 76.83 2,741,153 +0.60(+0.79%)
Sep 26, 2017 75.75 76.31 75.52 76.22 2,424,715 +0.42(+0.55%)
Sep 25, 2017 75.44 76.15 75.19 75.80 2,593,239 +0.26(+0.34%)
Sep 22, 2017 75.03 75.79 74.95 75.54 2,487,387 +0.16(+0.21%)
Sep 21, 2017 75.56 76.19 75.39 75.39 2,972,757 -0.28(-0.37%)
Sep 20, 2017 75.16 76.11 74.58 75.67 2,758,690 +0.62(+0.82%)
Sep 19, 2017 74.36 75.29 74.17 75.05 2,292,228 +0.67(+0.90%)
Sep 18, 2017 74.21 74.72 74.11 74.38 3,016,734 +0.43(+0.58%)
Sep 15, 2017 73.32 73.98 73.06 73.95 4,092,552 +0.58(+0.79%)
Sep 14, 2017 73.68 73.99 73.28 73.36 2,864,712 -0.28(-0.38%)
Sep 13, 2017 73.40 73.86 73.21 73.64 2,249,926 +0.13(+0.18%)
Sep 12, 2017 73.01 73.81 72.90 73.52 2,921,326 +0.90(+1.24%)
Sep 11, 2017 72.13 73.20 72.06 72.62 3,538,354 +1.45(+2.04%)
Sep 08, 2017 70.76 71.71 70.42 71.16 2,557,104 +0.19(+0.26%)
Sep 07, 2017 72.40 72.40 70.66 70.98 3,816,753 -1.39(-1.92%)
Sep 06, 2017 72.70 73.26 72.31 72.36 2,882,893 -0.12(-0.16%)
Sep 05, 2017 73.71 73.79 72.26 72.48 2,696,276 -1.73(-2.34%)
Sep 01, 2017 73.63 74.40 73.47 74.21 1,666,847 +0.77(+1.05%)
Aug 31, 2017 73.76 73.82 73.36 73.44 3,077,752 -0.04(-0.06%)
Aug 30, 2017 73.26 73.74 72.87 73.49 2,424,135 +0.59(+0.81%)
Aug 29, 2017 72.88 73.16 72.59 72.90 2,437,896 -0.98(-1.32%)
Aug 28, 2017 74.03 74.20 73.68 73.88 1,912,087 -0.10(-0.14%)
Aug 25, 2017 73.48 74.14 73.31 73.98 2,876,533 +0.81(+1.11%)
Aug 24, 2017 73.17 73.59 72.97 73.16 2,397,293 +0.42(+0.58%)
Aug 23, 2017 72.75 73.44 72.67 72.74 2,071,764 -0.58(-0.79%)
Aug 22, 2017 73.11 73.48 72.86 73.31 2,242,393 +0.59(+0.81%)
Aug 21, 2017 73.57 73.58 72.34 72.72 2,335,395 -0.63(-0.85%)
Aug 18, 2017 73.22 73.76 72.82 73.35 4,896,970 +0.03(+0.04%)
Aug 17, 2017 74.89 74.96 73.27 73.32 4,367,352 -1.82(-2.42%)
Aug 16, 2017 75.96 76.34 74.89 75.14 3,220,398 -0.74(-0.98%)
Aug 15, 2017 76.99 77.54 75.84 75.89 2,202,231 -0.35(-0.46%)
Aug 14, 2017 76.41 76.84 76.21 76.24 3,200,640 +0.75(+0.99%)
Aug 11, 2017 75.55 76.24 75.09 75.49 3,135,452 -0.26(-0.35%)
Aug 10, 2017 77.85 78.06 75.68 75.75 3,731,417 -2.77(-3.53%)
Aug 09, 2017 78.91 79.06 78.05 78.52 3,139,689 -1.10(-1.38%)
Aug 08, 2017 79.61 80.83 79.51 79.62 1,872,149 -0.15(-0.19%)
Aug 07, 2017 80.36 79.68 79.77 1,922,363 -0.57(-0.71%)
Aug 04, 2017 79.66 80.91 79.36 80.34 2,923,807 +1.59(+2.01%)
Aug 03, 2017 79.63 81.01 78.49 78.76 5,730,468 -3.54(-4.30%)
Aug 02, 2017 81.33 82.32 81.03 82.30 2,777,870 +0.59(+0.73%)
Aug 01, 2017 81.38 81.71 80.73 81.71 2,172,133 +0.84(+1.03%)
Jul 31, 2017 81.16 81.35 80.82 80.87 1,748,143 +0.02(+0.03%)
Jul 28, 2017 80.54 80.96 80.06 80.85 1,338,655 +0.33(+0.41%)
Jul 27, 2017 80.28 80.93 80.02 80.52 1,421,635 +0.39(+0.49%)
Jul 26, 2017 81.15 81.33 79.91 80.13 1,427,211 -0.95(-1.17%)
Jul 25, 2017 81.18 81.49 80.85 81.08 1,403,733 +0.99(+1.24%)
Jul 24, 2017 79.69 80.26 79.58 80.08 1,483,960 +0.28(+0.35%)
Jul 21, 2017 79.21 79.87 78.99 79.81 1,901,171 +0.49(+0.61%)
Jul 20, 2017 79.71 79.96 79.15 79.32 1,875,561 -0.17(-0.22%)
Jul 19, 2017 78.82 79.78 78.71 79.49 2,032,578 +0.50(+0.63%)
Jul 18, 2017 78.88 79.44 78.58 78.99 2,012,055 -0.49(-0.61%)
Jul 17, 2017 79.48 79.72 78.88 79.48 1,379,743 -0.09(-0.12%)
Jul 14, 2017 79.87 78.50 79.57 1,909,663 -0.37(-0.46%)
Jul 13, 2017 79.48 80.09 79.31 79.94 1,671,038 +0.51(+0.65%)
Jul 12, 2017 78.96 79.48 78.68 79.43 1,935,274 +0.40(+0.51%)
Jul 11, 2017 79.61 79.71 78.81 79.03 1,490,028 -0.49(-0.62%)
Jul 10, 2017 79.33 79.86 79.28 79.52 1,687,512 -0.01(-0.02%)
Jul 07, 2017 79.46 79.76 78.75 79.53 2,710,459 +0.40(+0.51%)
Jul 06, 2017 78.84 80.51 78.56 79.13 4,450,290 +0.41(+0.53%)
Jul 05, 2017 78.86 78.97 78.21 78.72 2,836,886 +0.03(+0.04%)
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.