Skip to main content

Prudential Financial (NY: PRU )

121.50 +2.06 (+1.72%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.44 58.72 57.64 57.64 3,680,441 -0.76(-1.30%)
Sep 29, 2014 58.26 58.68 57.98 58.40 2,368,188 -0.62(-1.05%)
Sep 26, 2014 58.99 59.31 58.46 59.03 2,972,240 +0.27(+0.46%)
Sep 25, 2014 59.85 59.99 58.67 58.76 3,432,335 -1.21(-2.01%)
Sep 24, 2014 59.75 60.11 59.50 59.96 3,519,536 +0.35(+0.58%)
Sep 23, 2014 60.16 60.55 59.52 59.62 3,222,684 -0.61(-1.01%)
Sep 22, 2014 60.65 60.88 60.11 60.23 3,121,507 -0.84(-1.37%)
Sep 19, 2014 61.24 61.81 60.76 61.06 5,582,680 +0.14(+0.23%)
Sep 18, 2014 59.70 61.28 59.66 60.93 5,003,655 +1.40(+2.35%)
Sep 17, 2014 59.77 60.08 59.24 59.53 5,003,243 -0.07(-0.12%)
Sep 16, 2014 58.97 59.97 58.97 59.60 2,847,841 +0.37(+0.63%)
Sep 15, 2014 59.40 59.52 58.97 59.23 3,125,690 -0.38(-0.64%)
Sep 12, 2014 58.72 59.67 58.60 59.61 4,307,645 +0.98(+1.68%)
Sep 11, 2014 58.10 58.73 58.10 58.63 2,186,342 +0.05(+0.08%)
Sep 10, 2014 58.08 58.67 57.91 58.58 2,833,041 +0.73(+1.27%)
Sep 09, 2014 58.29 58.29 57.73 57.85 2,889,234 -0.58(-1.00%)
Sep 08, 2014 58.30 58.76 58.01 58.43 2,325,041 -0.07(-0.11%)
Sep 05, 2014 58.37 58.72 57.94 58.50 3,103,857 -0.03(-0.06%)
Sep 04, 2014 58.94 59.14 58.38 58.53 2,596,036 -0.24(-0.41%)
Sep 03, 2014 59.26 59.31 58.59 58.77 2,835,874 -0.08(-0.13%)
Sep 02, 2014 59.01 59.30 58.40 58.85 3,729,330 +0.05(+0.09%)
Aug 29, 2014 58.70 58.80 58.80 58.80 2,411,498 +0.42(+0.72%)
Aug 28, 2014 58.86 58.91 58.18 58.38 3,255,649 -0.92(-1.56%)
Aug 27, 2014 59.14 59.45 59.04 59.30 2,882,713 +0.26(+0.44%)
Aug 26, 2014 58.75 59.23 58.83 59.04 3,580,584 +0.21(+0.36%)
Aug 25, 2014 58.43 59.17 58.43 58.83 2,219,509 +0.72(+1.24%)
Aug 22, 2014 58.55 58.79 58.06 58.11 2,222,749 -0.62(-1.05%)
Aug 21, 2014 58.24 58.91 57.89 58.72 4,589,992 +0.54(+0.93%)
Aug 20, 2014 58.13 58.51 58.05 58.18 4,487,538 +0.02(+0.03%)
Aug 19, 2014 58.44 58.58 58.14 58.16 2,628,826 -0.19(-0.32%)
Aug 18, 2014 57.53 58.57 57.53 58.35 4,061,292 +1.10(+1.92%)
Aug 15, 2014 57.98 57.99 56.61 57.25 2,594,829 -0.39(-0.68%)
Aug 14, 2014 57.08 57.67 57.08 57.64 2,052,227 +0.42(+0.73%)
Aug 13, 2014 57.21 57.49 57.02 57.23 2,420,927 +0.24(+0.42%)
Aug 12, 2014 56.70 57.27 56.65 56.98 2,286,903 +0.17(+0.30%)
Aug 11, 2014 57.39 57.39 56.72 56.82 2,470,357 -0.21(-0.38%)
Aug 08, 2014 56.22 57.00 55.77 57.03 3,810,785 +0.72(+1.28%)
Aug 07, 2014 57.09 58.88 56.08 56.31 5,455,239 -0.10(-0.18%)
Aug 06, 2014 55.60 56.57 55.17 56.41 3,949,109 +0.53(+0.96%)
Aug 05, 2014 56.03 56.11 55.39 55.88 4,611,685 -0.22(-0.40%)
Aug 04, 2014 56.05 56.30 55.56 56.10 4,019,290 +0.16(+0.28%)
Aug 01, 2014 56.41 56.86 55.69 55.94 5,118,714 -0.73(-1.29%)
Jul 31, 2014 57.66 57.84 56.67 56.67 4,122,083 -1.43(-2.46%)
Jul 30, 2014 57.60 58.26 57.32 58.10 4,487,504 +1.06(+1.85%)
Jul 29, 2014 57.85 58.04 56.96 57.04 3,142,608 -0.94(-1.62%)
Jul 28, 2014 57.76 58.05 56.84 57.98 5,332,594 +0.04(+0.07%)
Jul 25, 2014 58.32 58.54 57.45 57.94 4,308,577 -0.59(-1.00%)
Jul 24, 2014 58.95 58.97 58.32 58.53 3,484,618 -0.31(-0.53%)
Jul 23, 2014 59.09 59.24 58.55 58.84 2,193,603 -0.30(-0.51%)
Jul 22, 2014 59.20 59.39 58.95 59.14 2,621,630 +0.28(+0.48%)
Jul 21, 2014 58.70 59.06 58.43 58.86 3,104,525 -0.27(-0.45%)
Jul 18, 2014 58.48 59.25 58.28 59.13 2,430,139 +0.93(+1.59%)
Jul 17, 2014 58.87 59.45 58.11 58.20 2,803,626 -1.00(-1.68%)
Jul 16, 2014 59.17 59.42 58.87 59.20 2,215,244 +0.14(+0.23%)
Jul 15, 2014 59.04 59.44 58.63 59.06 2,621,954 +0.02(+0.03%)
Jul 14, 2014 59.03 59.46 58.99 59.04 2,880,960 +0.58(+0.99%)
Jul 11, 2014 57.73 58.56 57.59 58.46 2,862,742 +0.61(+1.05%)
Jul 10, 2014 57.55 57.92 57.03 57.86 3,629,369 -0.53(-0.90%)
Jul 09, 2014 58.26 58.87 58.26 58.39 2,737,504 +0.14(+0.25%)
Jul 08, 2014 58.89 58.97 58.01 58.24 3,654,985 -0.73(-1.24%)
Jul 07, 2014 59.32 59.44 58.81 58.97 2,693,755 -0.66(-1.10%)
Jul 03, 2014 59.23 59.63 59.63 59.63 2,380,032 +0.93(+1.58%)
Jul 02, 2014 58.65 59.21 58.54 58.71 2,887,732 -0.05(-0.09%)
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.