Prudential Financial (NY: PRU )

121.80 +2.36 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 58.16 58.50 57.76 58.03 5,193,801 +0.69(+1.20%)
Oct 30, 2014 56.73 57.51 56.44 57.34 2,535,427 +0.52(+0.91%)
Oct 29, 2014 56.95 57.05 56.22 56.82 2,988,275 -0.06(-0.10%)
Oct 28, 2014 55.87 56.98 55.81 56.88 4,080,374 +1.30(+2.35%)
Oct 27, 2014 55.15 55.82 55.44 55.58 3,801,844 +0.14(+0.26%)
Oct 24, 2014 54.53 55.46 54.36 55.44 3,404,420 +0.87(+1.60%)
Oct 23, 2014 54.73 55.16 54.37 54.56 4,153,318 +0.57(+1.06%)
Oct 22, 2014 54.79 54.92 53.99 53.99 3,212,748 -0.81(-1.48%)
Oct 21, 2014 53.58 54.81 53.48 54.81 4,030,929 +1.72(+3.23%)
Oct 20, 2014 52.90 53.13 52.38 53.09 3,320,627 -0.04(-0.07%)
Oct 17, 2014 52.26 53.44 52.19 53.13 5,376,557 +1.47(+2.84%)
Oct 16, 2014 49.92 52.08 49.82 51.66 5,806,386 +0.63(+1.23%)
Oct 15, 2014 51.71 51.77 49.74 51.03 7,751,912 -1.57(-2.98%)
Oct 14, 2014 52.73 53.29 52.44 52.60 4,379,375 +0.03(+0.05%)
Oct 13, 2014 54.10 54.33 52.50 52.57 4,555,001 -1.27(-2.36%)
Oct 10, 2014 54.58 54.85 53.77 53.84 4,236,091 -0.81(-1.48%)
Oct 09, 2014 56.11 56.14 54.73 54.65 6,540,434 -1.55(-2.76%)
Oct 08, 2014 55.71 56.27 54.88 56.20 3,534,386 +0.66(+1.19%)
Oct 07, 2014 56.56 56.75 55.51 55.54 3,573,298 -1.32(-2.33%)
Oct 06, 2014 57.31 57.34 56.52 56.86 2,688,856 -0.18(-0.32%)
Oct 03, 2014 57.03 57.46 56.70 57.05 3,673,399 +0.59(+1.04%)
Oct 02, 2014 56.16 56.67 55.72 56.46 3,072,962 +0.29(+0.53%)
Oct 01, 2014 57.45 57.60 56.12 56.16 5,013,985 -1.47(-2.56%)
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%)
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.