Skip to main content

Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.43 58.71 57.64 57.64 3,680,807 -0.76(-1.30%)
Sep 29, 2014 58.25 58.67 57.97 58.40 2,368,423 -0.62(-1.05%)
Sep 26, 2014 58.99 59.31 58.46 59.02 2,972,535 +0.27(+0.46%)
Sep 25, 2014 59.85 59.98 58.66 58.75 3,432,675 -1.21(-2.01%)
Sep 24, 2014 59.74 60.10 59.49 59.96 3,519,885 +0.35(+0.58%)
Sep 23, 2014 60.15 60.55 59.51 59.61 3,223,004 -0.61(-1.01%)
Sep 22, 2014 60.65 60.88 60.11 60.22 3,121,817 -0.84(-1.37%)
Sep 19, 2014 61.24 61.81 60.76 61.06 5,583,234 +0.14(+0.23%)
Sep 18, 2014 59.70 61.28 59.65 60.92 5,004,151 +1.40(+2.35%)
Sep 17, 2014 59.76 60.07 59.23 59.53 5,003,739 -0.07(-0.12%)
Sep 16, 2014 58.97 59.96 58.97 59.60 2,848,123 +0.37(+0.63%)
Sep 15, 2014 59.39 59.52 58.97 59.22 3,126,000 -0.38(-0.64%)
Sep 12, 2014 58.71 59.66 58.59 59.60 4,308,072 +0.98(+1.68%)
Sep 11, 2014 58.10 58.73 58.09 58.62 2,186,559 +0.05(+0.08%)
Sep 10, 2014 58.07 58.67 57.91 58.57 2,833,322 +0.73(+1.27%)
Sep 09, 2014 58.28 58.28 57.72 57.84 2,889,521 -0.58(-1.00%)
Sep 08, 2014 58.29 58.76 58.00 58.42 2,325,272 -0.07(-0.11%)
Sep 05, 2014 58.37 58.71 57.93 58.49 3,104,165 -0.03(-0.06%)
Sep 04, 2014 58.94 59.13 58.38 58.52 2,596,294 -0.24(-0.41%)
Sep 03, 2014 59.26 59.31 58.58 58.76 2,836,155 -0.08(-0.13%)
Sep 02, 2014 59.00 59.29 58.40 58.84 3,729,700 +0.05(+0.09%)
Aug 29, 2014 58.69 58.79 58.79 58.79 2,411,737 +0.42(+0.72%)
Aug 28, 2014 58.86 58.91 58.18 58.37 3,255,972 -0.92(-1.56%)
Aug 27, 2014 59.14 59.45 59.03 59.30 2,882,999 +0.26(+0.44%)
Aug 26, 2014 58.75 59.22 58.82 59.03 3,580,939 +0.21(+0.36%)
Aug 25, 2014 58.42 59.16 58.42 58.82 2,219,729 +0.72(+1.24%)
Aug 22, 2014 58.54 58.78 58.05 58.10 2,222,970 -0.62(-1.05%)
Aug 21, 2014 58.23 58.90 57.88 58.72 4,590,448 +0.54(+0.93%)
Aug 20, 2014 58.12 58.50 58.04 58.18 4,487,984 +0.02(+0.03%)
Aug 19, 2014 58.43 58.57 58.13 58.16 2,629,087 -0.19(-0.32%)
Aug 18, 2014 57.53 58.56 57.53 58.35 4,061,696 +1.10(+1.92%)
Aug 15, 2014 57.98 57.99 56.61 57.25 2,595,087 -0.39(-0.68%)
Aug 14, 2014 57.07 57.66 57.07 57.64 2,052,431 +0.42(+0.73%)
Aug 13, 2014 57.21 57.48 57.02 57.22 2,421,168 +0.24(+0.42%)
Aug 12, 2014 56.70 57.26 56.64 56.98 2,287,130 +0.17(+0.30%)
Aug 11, 2014 57.38 57.38 56.71 56.81 2,470,602 -0.22(-0.38%)
Aug 08, 2014 56.21 57.00 55.76 57.02 3,811,164 +0.72(+1.28%)
Aug 07, 2014 57.08 58.88 56.07 56.30 5,455,782 -0.10(-0.18%)
Aug 06, 2014 55.59 56.57 55.17 56.41 3,949,502 +0.53(+0.96%)
Aug 05, 2014 56.02 56.11 55.38 55.87 4,612,144 -0.22(-0.39%)
Aug 04, 2014 56.04 56.30 55.55 56.09 4,019,690 +0.16(+0.28%)
Aug 01, 2014 56.40 56.86 55.68 55.94 5,119,223 -0.73(-1.29%)
Jul 31, 2014 57.65 57.83 56.67 56.67 4,122,493 -1.43(-2.46%)
Jul 30, 2014 57.59 58.26 57.31 58.09 4,487,950 +1.06(+1.85%)
Jul 29, 2014 57.85 58.03 56.95 57.04 3,142,921 -0.94(-1.62%)
Jul 28, 2014 57.75 58.04 56.84 57.98 5,333,125 +0.04(+0.07%)
Jul 25, 2014 58.32 58.53 57.45 57.94 4,309,006 -0.59(-1.00%)
Jul 24, 2014 58.95 58.96 58.32 58.52 3,484,965 -0.31(-0.53%)
Jul 23, 2014 59.08 59.24 58.54 58.84 2,193,821 -0.30(-0.51%)
Jul 22, 2014 59.19 59.39 58.95 59.14 2,621,890 +0.28(+0.48%)
Jul 21, 2014 58.69 59.06 58.43 58.86 3,104,834 -0.27(-0.45%)
Jul 18, 2014 58.47 59.25 58.28 59.12 2,430,381 +0.93(+1.59%)
Jul 17, 2014 58.87 59.45 58.10 58.20 2,803,905 -1.00(-1.68%)
Jul 16, 2014 59.17 59.41 58.86 59.19 2,215,464 +0.14(+0.23%)
Jul 15, 2014 59.03 59.43 58.62 59.06 2,622,214 +0.02(+0.03%)
Jul 14, 2014 59.03 59.46 58.98 59.04 2,881,246 +0.58(+0.99%)
Jul 11, 2014 57.72 58.56 57.59 58.46 2,863,027 +0.61(+1.05%)
Jul 10, 2014 57.54 57.92 57.02 57.85 3,629,730 -0.53(-0.90%)
Jul 09, 2014 58.25 58.87 58.25 58.38 2,737,776 +0.14(+0.25%)
Jul 08, 2014 58.88 58.97 58.00 58.24 3,655,348 -0.73(-1.24%)
Jul 07, 2014 59.31 59.43 58.80 58.97 2,694,023 -0.66(-1.10%)
Jul 03, 2014 59.22 59.62 59.62 59.62 2,380,269 +0.93(+1.58%)
Jul 02, 2014 58.64 59.20 58.53 58.70 2,888,019 -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.