Skip to main content

Prudential Financial (NY: PRU )

117.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.22 22.48 22.05 22.08 4,429,801 -0.41(-1.84%)
Sep 29, 2003 21.95 22.61 21.92 22.49 4,116,384 +0.62(+2.84%)
Sep 26, 2003 21.75 21.99 21.72 21.87 3,111,658 -0.01(-0.05%)
Sep 25, 2003 21.79 21.93 21.79 21.88 1,960,715 +0.01(+0.03%)
Sep 24, 2003 22.41 22.45 21.72 21.88 2,479,071 -0.53(-2.37%)
Sep 23, 2003 22.22 22.42 22.16 22.41 2,374,486 +0.27(+1.20%)
Sep 22, 2003 22.28 22.28 21.88 22.14 1,997,776 -0.14(-0.61%)
Sep 19, 2003 22.19 22.31 21.79 22.28 3,349,258 -0.06(-0.26%)
Sep 18, 2003 22.15 22.44 22.11 22.34 2,037,884 +0.34(+1.53%)
Sep 17, 2003 21.89 22.05 21.89 22.00 1,577,067 -0.10(-0.45%)
Sep 16, 2003 21.83 22.16 21.80 22.10 2,481,271 +0.25(+1.16%)
Sep 15, 2003 21.88 21.88 21.63 21.85 1,909,268 -0.07(-0.32%)
Sep 12, 2003 21.51 21.93 21.49 21.92 3,261,258 +0.58(+2.74%)
Sep 11, 2003 21.48 21.53 21.33 21.33 1,957,330 +0.07(+0.33%)
Sep 10, 2003 21.39 21.50 21.18 21.26 2,699,579 -0.15(-0.69%)
Sep 09, 2003 21.83 21.83 21.40 21.41 1,983,392 -0.42(-1.92%)
Sep 08, 2003 21.54 21.92 21.53 21.83 1,673,360 +0.28(+1.32%)
Sep 05, 2003 21.57 21.69 21.48 21.54 2,389,716 -0.20(-0.92%)
Sep 04, 2003 22.14 22.19 20.98 21.75 5,175,435 -0.38(-1.74%)
Sep 03, 2003 21.92 22.16 21.86 22.13 2,542,025 +0.17(+0.78%)
Sep 02, 2003 21.60 22.16 21.46 21.96 2,494,978 +0.44(+2.06%)
Aug 29, 2003 21.17 21.62 21.16 21.51 1,823,130 +0.31(+1.48%)
Aug 28, 2003 21.18 21.24 21.07 21.20 2,259,239 +0.08(+0.39%)
Aug 27, 2003 21.33 21.51 21.10 21.12 1,562,344 -0.33(-1.54%)
Aug 26, 2003 21.19 21.56 20.95 21.45 1,937,699 +0.22(+1.06%)
Aug 25, 2003 21.20 21.32 21.11 21.23 2,239,439 +0.03(+0.14%)
Aug 22, 2003 21.66 21.68 21.12 21.20 2,151,608 -0.35(-1.62%)
Aug 21, 2003 21.99 22.00 21.53 21.54 2,646,779 -0.44(-2.02%)
Aug 20, 2003 21.83 22.08 21.79 21.99 4,101,154 +0.14(+0.62%)
Aug 19, 2003 21.93 21.93 21.65 21.85 2,202,885 +0.07(+0.30%)
Aug 18, 2003 21.59 21.83 21.59 21.79 1,668,114 +0.19(+0.88%)
Aug 15, 2003 21.47 21.71 21.24 21.60 1,060,404 +0.12(+0.58%)
Aug 14, 2003 21.33 21.54 21.10 21.47 1,828,037 +0.22(+1.03%)
Aug 13, 2003 21.66 21.69 21.17 21.25 1,854,268 -0.35(-1.64%)
Aug 12, 2003 21.30 21.63 21.13 21.61 2,084,084 +0.39(+1.84%)
Aug 11, 2003 21.56 21.69 21.14 21.22 2,990,488 -0.26(-1.21%)
Aug 08, 2003 21.27 21.57 21.27 21.48 2,205,423 +0.27(+1.25%)
Aug 07, 2003 20.89 21.27 20.81 21.21 2,159,392 +0.21(+0.98%)
Aug 06, 2003 20.81 21.25 20.76 21.01 3,842,737 +0.55(+2.69%)
Aug 05, 2003 20.53 20.93 20.42 20.46 2,135,023 -0.02(-0.09%)
Aug 04, 2003 20.73 20.75 20.30 20.47 2,766,256 -0.38(-1.84%)
Aug 01, 2003 21.04 21.09 20.71 20.86 2,668,610 -0.17(-0.79%)
Jul 31, 2003 21.31 21.36 20.95 21.02 2,866,441 -0.27(-1.25%)
Jul 30, 2003 21.30 21.42 21.11 21.29 2,719,041 -0.10(-0.47%)
Jul 29, 2003 21.57 21.62 21.22 21.39 2,369,747 -0.30(-1.36%)
Jul 28, 2003 21.32 21.82 21.18 21.69 3,002,503 +0.32(+1.52%)
Jul 25, 2003 20.84 21.36 20.80 21.36 2,417,640 +0.46(+2.21%)
Jul 24, 2003 21.15 21.33 20.84 20.90 2,326,424 +0.03(+0.14%)
Jul 23, 2003 20.86 20.98 20.81 20.87 1,824,653 +0.01(+0.06%)
Jul 22, 2003 20.98 21.02 20.68 20.86 3,175,627 -0.18(-0.87%)
Jul 21, 2003 21.48 21.48 20.83 21.04 2,336,239 -0.37(-1.71%)
Jul 18, 2003 20.97 21.45 20.86 21.41 3,041,765 +0.64(+3.07%)
Jul 17, 2003 20.68 20.92 20.68 20.77 2,800,949 +0.09(+0.43%)
Jul 16, 2003 21.01 21.15 20.52 20.68 4,735,771 -0.27(-1.27%)
Jul 15, 2003 21.54 21.55 20.86 20.95 2,752,887 -0.24(-1.12%)
Jul 14, 2003 20.93 21.30 20.87 21.18 4,266,154 +0.39(+1.88%)
Jul 11, 2003 20.67 20.89 20.60 20.79 2,227,762 +0.15(+0.74%)
Jul 10, 2003 20.86 20.91 20.57 20.64 2,550,655 -0.31(-1.47%)
Jul 09, 2003 20.98 21.18 20.85 20.95 3,578,905 +0.00(+0.00%)
Jul 08, 2003 20.73 20.97 20.62 20.95 3,870,660 +0.09(+0.42%)
Jul 07, 2003 20.68 20.98 20.60 20.86 3,334,874 +0.28(+1.35%)
Jul 03, 2003 20.54 20.68 20.33 20.58 2,062,254 -0.04(-0.20%)
Jul 02, 2003 20.13 20.65 20.08 20.62 4,647,940 +0.53(+2.65%)
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.