Prudential Financial (NY: PRU )

119.44 +0.76 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.67 42.92 42.12 42.33 3,803,940 -0.34(-0.79%)
Oct 30, 2006 42.70 43.05 42.57 42.67 2,548,923 -0.02(-0.05%)
Oct 27, 2006 43.12 43.12 42.64 42.69 2,764,271 -0.57(-1.32%)
Oct 26, 2006 43.20 43.39 42.94 43.26 2,459,331 +0.14(+0.33%)
Oct 25, 2006 42.91 43.17 42.66 43.12 3,252,576 +0.46(+1.08%)
Oct 24, 2006 42.77 42.86 42.49 42.66 2,210,000 -0.19(-0.45%)
Oct 23, 2006 42.52 42.94 42.42 42.85 2,038,630 +0.34(+0.79%)
Oct 20, 2006 42.97 43.19 42.42 42.51 3,113,190 -0.36(-0.85%)
Oct 19, 2006 42.94 43.14 42.68 42.88 2,980,165 -0.29(-0.66%)
Oct 18, 2006 42.81 43.18 42.78 43.16 3,291,102 +0.49(+1.15%)
Oct 17, 2006 42.45 42.78 42.28 42.67 3,023,598 +0.06(+0.13%)
Oct 16, 2006 42.65 42.88 42.52 42.62 2,114,592 -0.19(-0.44%)
Oct 13, 2006 42.46 43.09 42.40 42.81 3,594,044 +0.28(+0.65%)
Oct 12, 2006 42.65 42.92 42.49 42.53 3,764,868 -0.19(-0.44%)
Oct 11, 2006 42.17 42.72 42.02 42.72 2,953,996 +0.42(+0.99%)
Oct 10, 2006 42.50 42.59 42.10 42.30 1,875,256 -0.22(-0.52%)
Oct 09, 2006 42.34 42.60 42.31 42.52 2,812,793 -0.06(-0.14%)
Oct 06, 2006 42.73 42.66 42.36 42.58 2,357,745 -0.15(-0.35%)
Oct 05, 2006 42.35 42.73 42.22 42.73 3,764,141 +0.27(+0.63%)
Oct 04, 2006 41.82 42.49 41.75 42.46 4,364,027 +0.62(+1.49%)
Oct 03, 2006 41.81 42.09 41.76 41.84 4,533,762 -0.15(-0.37%)
Oct 02, 2006 41.96 42.02 41.67 41.99 2,561,644 +0.03(+0.08%)
Sep 29, 2006 42.10 42.19 41.91 41.96 2,724,836 -0.37(-0.87%)
Sep 28, 2006 41.86 42.33 41.68 42.33 4,357,122 +0.67(+1.61%)
Sep 27, 2006 41.46 41.74 41.30 41.66 4,325,319 +0.20(+0.48%)
Sep 26, 2006 41.60 41.95 41.45 41.46 4,964,458 -0.41(-0.99%)
Sep 25, 2006 41.69 42.17 41.55 41.87 4,674,238 +0.52(+1.25%)
Sep 22, 2006 41.10 41.54 41.03 41.35 5,005,892 +0.32(+0.78%)
Sep 21, 2006 41.27 41.44 40.85 41.03 4,461,252 -0.18(-0.44%)
Sep 20, 2006 40.67 41.25 40.55 41.22 4,802,175 +0.64(+1.59%)
Sep 19, 2006 40.78 40.78 40.39 40.57 2,797,891 -0.09(-0.22%)
Sep 18, 2006 40.67 40.91 40.37 40.66 3,531,166 -0.03(-0.07%)
Sep 15, 2006 40.69 40.89 40.54 40.69 6,512,603 +0.52(+1.29%)
Sep 14, 2006 40.11 40.31 40.07 40.17 3,145,901 +0.11(+0.27%)
Sep 13, 2006 40.11 40.25 39.95 40.06 3,442,482 -0.16(-0.40%)
Sep 12, 2006 40.47 40.47 40.08 40.22 3,571,691 +0.02(+0.05%)
Sep 11, 2006 39.48 40.61 39.45 40.20 4,397,465 +0.58(+1.46%)
Sep 08, 2006 39.87 39.87 39.49 39.62 4,857,057 +0.29(+0.74%)
Sep 07, 2006 39.65 39.65 39.22 39.33 3,694,358 -0.35(-0.87%)
Sep 06, 2006 40.05 40.11 39.44 39.67 3,558,788 -0.40(-1.00%)
Sep 05, 2006 40.11 40.20 39.95 40.08 2,622,341 -0.18(-0.44%)
Sep 01, 2006 40.53 40.53 40.09 40.25 1,916,145 -0.14(-0.35%)
Aug 31, 2006 40.17 40.61 40.14 40.40 2,865,858 +0.21(+0.52%)
Aug 30, 2006 40.58 40.65 40.11 40.19 2,741,555 -0.40(-0.98%)
Aug 29, 2006 40.48 40.64 40.38 40.58 2,668,682 +0.02(+0.04%)
Aug 28, 2006 40.11 40.74 40.08 40.57 2,086,788 +0.46(+1.14%)
Aug 25, 2006 39.92 40.41 39.91 40.11 2,387,730 +0.05(+0.12%)
Aug 24, 2006 40.00 40.14 39.75 40.06 3,419,039 +0.45(+1.14%)
Aug 23, 2006 39.59 39.71 39.37 39.61 2,844,595 +0.06(+0.15%)
Aug 22, 2006 40.13 40.13 39.37 39.55 3,536,981 -0.56(-1.40%)
Aug 21, 2006 40.16 40.32 40.03 40.11 2,172,200 -0.05(-0.12%)
Aug 18, 2006 39.69 40.21 39.64 40.16 2,743,373 +0.49(+1.23%)
Aug 17, 2006 39.82 40.02 39.33 39.67 5,049,689 -0.18(-0.46%)
Aug 16, 2006 40.16 40.29 39.69 39.85 4,020,015 -0.10(-0.25%)
Aug 15, 2006 39.69 40.09 39.60 39.95 5,319,919 +0.35(+0.89%)
Aug 14, 2006 40.25 40.44 39.59 39.60 4,328,227 -0.30(-0.74%)
Aug 11, 2006 39.53 40.15 39.53 39.89 3,524,078 +0.12(+0.29%)
Aug 10, 2006 39.65 39.81 39.58 39.78 3,943,144 +0.19(+0.47%)
Aug 09, 2006 39.83 40.04 39.49 39.59 5,360,626 +0.02(+0.06%)
Aug 08, 2006 40.55 40.55 39.57 39.57 5,842,025 -0.08(-0.21%)
Aug 07, 2006 39.34 39.89 39.34 39.65 6,270,359 -0.16(-0.41%)
Aug 04, 2006 40.53 40.89 39.72 39.82 7,041,978 -0.72(-1.76%)
Aug 03, 2006 41.27 41.33 40.43 40.53 14,390,532 -2.54(-5.90%)
Aug 02, 2006 43.11 43.61 42.98 43.08 3,701,082 -0.08(-0.18%)
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.