Skip to main content

Prudential Financial (NY: PRU )

121.80 +2.36 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 33.15 33.40 32.92 33.14 4,249,408 -0.19(-0.57%)
Sep 27, 2012 32.99 33.56 32.90 33.33 4,509,599 +0.66(+2.01%)
Sep 26, 2012 33.69 33.74 32.55 32.67 9,827,382 -1.11(-3.28%)
Sep 25, 2012 34.85 34.96 33.78 33.78 4,365,291 -0.95(-2.75%)
Sep 24, 2012 34.44 34.94 34.28 34.73 3,090,229 +0.11(+0.32%)
Sep 21, 2012 34.95 35.01 34.55 34.63 4,029,587 -0.06(-0.18%)
Sep 20, 2012 34.60 34.95 34.38 34.69 4,228,025 -0.30(-0.85%)
Sep 19, 2012 35.06 35.25 34.84 34.98 3,822,014 +0.00(+0.00%)
Sep 18, 2012 35.11 35.31 34.83 34.98 3,365,002 -0.32(-0.91%)
Sep 17, 2012 35.56 35.86 34.95 35.31 4,558,520 -0.34(-0.96%)
Sep 14, 2012 35.37 35.99 35.27 35.65 4,603,850 +0.41(+1.16%)
Sep 13, 2012 34.55 35.27 33.94 35.24 4,622,022 +0.64(+1.85%)
Sep 12, 2012 34.66 34.98 34.46 34.60 3,885,966 +0.14(+0.41%)
Sep 11, 2012 34.14 34.49 34.13 34.46 3,483,936 +0.34(+1.00%)
Sep 10, 2012 34.66 34.70 34.06 34.12 4,560,338 -0.65(-1.87%)
Sep 07, 2012 34.41 34.78 34.28 34.77 4,953,614 +0.57(+1.65%)
Sep 06, 2012 33.49 34.24 33.25 34.21 5,434,508 +0.97(+2.91%)
Sep 05, 2012 33.17 33.33 33.04 33.24 4,376,129 +0.02(+0.07%)
Sep 04, 2012 33.14 33.48 32.99 33.21 3,782,735 +0.07(+0.22%)
Aug 31, 2012 33.08 33.38 32.92 33.14 3,895,639 +0.26(+0.78%)
Aug 30, 2012 32.84 32.98 32.58 32.89 3,673,659 -0.24(-0.73%)
Aug 29, 2012 32.75 33.25 32.68 33.13 4,560,548 +0.21(+0.63%)
Aug 27, 2012 33.31 33.35 32.80 32.92 2,855,736 -0.29(-0.86%)
Aug 24, 2012 32.65 33.28 32.56 33.21 3,202,921 +0.50(+1.52%)
Aug 23, 2012 33.07 33.11 32.70 32.71 3,529,502 -0.48(-1.45%)
Aug 22, 2012 33.25 33.50 32.85 33.19 3,733,074 -0.21(-0.62%)
Aug 21, 2012 33.23 33.93 33.19 33.40 3,950,515 +0.21(+0.64%)
Aug 20, 2012 32.86 33.20 32.84 33.18 2,746,903 +0.24(+0.72%)
Aug 17, 2012 33.14 33.19 32.73 32.95 2,781,712 -0.07(-0.22%)
Aug 16, 2012 32.83 33.09 32.61 33.02 2,922,932 +0.19(+0.57%)
Aug 15, 2012 32.45 32.95 32.42 32.83 2,503,934 +0.28(+0.86%)
Aug 14, 2012 32.95 32.98 32.44 32.55 3,008,053 -0.17(-0.52%)
Aug 13, 2012 32.70 32.87 32.44 32.72 1,932,881 -0.04(-0.13%)
Aug 10, 2012 32.52 32.86 32.52 32.76 3,039,653 +0.09(+0.26%)
Aug 09, 2012 32.56 32.90 32.50 32.68 3,040,920 +0.08(+0.24%)
Aug 08, 2012 32.16 32.68 32.03 32.60 3,225,324 +0.17(+0.52%)
Aug 07, 2012 31.86 32.59 31.86 32.43 5,364,865 +0.74(+2.32%)
Aug 06, 2012 31.77 31.90 31.54 31.69 4,046,002 +0.06(+0.19%)
Aug 03, 2012 30.95 31.91 30.85 31.63 8,086,935 +1.21(+3.98%)
Aug 02, 2012 29.31 30.59 29.09 30.42 9,381,474 +1.50(+5.17%)
Aug 01, 2012 29.48 29.61 28.84 28.93 4,492,150 -0.43(-1.45%)
Jul 31, 2012 29.51 29.75 29.24 29.35 4,397,126 -0.18(-0.60%)
Jul 30, 2012 29.12 29.57 29.01 29.53 3,961,733 +0.30(+1.02%)
Jul 27, 2012 28.59 29.42 28.27 29.23 4,910,737 +0.89(+3.13%)
Jul 26, 2012 28.40 28.79 28.12 28.34 3,806,971 +0.47(+1.68%)
Jul 25, 2012 27.84 28.06 27.66 27.88 5,013,551 +0.24(+0.86%)
Jul 24, 2012 27.86 27.88 27.34 27.64 5,122,692 -0.22(-0.81%)
Jul 23, 2012 27.94 28.05 27.41 27.86 4,595,948 -0.53(-1.86%)
Jul 20, 2012 29.26 29.26 28.38 28.39 6,626,936 -1.14(-3.85%)
Jul 19, 2012 29.63 29.82 29.35 29.53 3,929,500 -0.05(-0.16%)
Jul 18, 2012 29.46 29.79 29.18 29.58 3,920,699 +0.00(+0.00%)
Jul 17, 2012 29.74 29.87 28.98 29.58 4,476,799 +0.18(+0.62%)
Jul 16, 2012 29.45 29.73 29.21 29.40 3,421,146 -0.48(-1.61%)
Jul 13, 2012 28.94 29.96 28.93 29.88 5,436,456 +0.97(+3.34%)
Jul 12, 2012 28.72 29.06 28.45 28.91 4,980,673 -0.13(-0.46%)
Jul 11, 2012 28.77 29.28 28.65 29.04 4,732,007 +0.44(+1.55%)
Jul 10, 2012 29.03 29.29 28.47 28.60 4,296,765 -0.23(-0.80%)
Jul 09, 2012 28.92 29.05 28.56 28.83 3,863,693 -0.23(-0.79%)
Jul 06, 2012 28.89 29.21 28.67 29.06 4,464,449 -0.23(-0.79%)
Jul 05, 2012 29.49 29.77 29.14 29.29 3,965,199 -0.50(-1.67%)
Jul 03, 2012 29.30 30.02 29.18 29.79 2,545,712 +0.45(+1.53%)
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.