Prudential Financial (NY: PRU )

100.28 USD -1.15 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 78.00 78.10 77.69 77.70 1,441,500 -0.22(-0.28%)
Jun 29, 2006 76.73 77.92 76.51 77.92 1,535,600 +1.70(+2.23%)
Jun 28, 2006 75.77 76.36 75.50 76.22 1,508,100 +0.45(+0.59%)
Jun 27, 2006 76.00 76.80 75.77 75.77 1,207,500 -1.03(-1.34%)
Jun 26, 2006 75.28 76.98 75.26 76.80 1,510,800 +1.42(+1.88%)
Jun 23, 2006 75.26 76.19 75.17 75.38 1,098,300 -0.22(-0.29%)
Jun 22, 2006 76.30 76.31 75.18 75.60 1,366,700 -0.75(-0.98%)
Jun 21, 2006 75.60 76.68 75.38 76.35 1,550,200 +0.61(+0.81%)
Jun 20, 2006 75.30 76.13 75.19 75.74 1,499,100 +0.59(+0.79%)
Jun 19, 2006 75.98 76.39 74.90 75.15 1,487,800 -0.47(-0.62%)
Jun 16, 2006 75.66 76.24 75.26 75.62 1,437,800 -0.60(-0.79%)
Jun 15, 2006 74.45 76.41 74.20 76.22 1,562,100 +1.77(+2.38%)
Jun 14, 2006 74.80 75.31 73.61 74.45 2,605,700 -0.45(-0.60%)
Jun 13, 2006 76.05 76.32 74.90 74.90 2,273,600 -1.11(-1.46%)
Jun 12, 2006 77.02 77.17 76.01 76.01 1,801,400 -1.02(-1.32%)
Jun 09, 2006 77.19 77.79 76.91 77.03 1,159,200 -0.41(-0.53%)
Jun 08, 2006 76.90 77.65 76.32 77.44 2,393,700 +0.66(+0.86%)
Jun 07, 2006 77.39 77.62 76.69 76.78 1,374,700 -0.23(-0.30%)
Jun 06, 2006 77.02 77.34 76.04 77.01 1,712,000 +0.49(+0.64%)
Jun 05, 2006 77.72 77.73 76.52 76.52 1,365,300 -1.21(-1.56%)
Jun 02, 2006 77.23 77.73 77.17 77.73 1,407,600 +0.38(+0.49%)
Jun 01, 2006 76.15 77.38 76.10 77.35 1,421,200 +1.20(+1.58%)
May 31, 2006 74.85 76.15 74.85 76.15 2,584,800 +1.12(+1.49%)
May 30, 2006 75.02 75.36 74.81 75.03 1,875,700 -0.75(-0.99%)
May 26, 2006 75.89 76.18 75.42 75.78 1,446,100 -0.21(-0.28%)
May 25, 2006 76.05 76.80 75.77 75.99 1,219,400 +0.24(+0.32%)
May 24, 2006 75.85 76.51 75.16 75.75 1,955,800 +0.15(+0.20%)
May 23, 2006 76.20 76.49 75.54 75.60 1,521,500 +0.06(+0.08%)
May 22, 2006 76.73 76.73 75.21 75.54 1,936,100 -1.19(-1.55%)
May 19, 2006 75.74 76.81 75.51 76.73 1,643,400 +1.23(+1.63%)
May 18, 2006 75.30 76.76 75.30 75.50 1,404,600 -0.58(-0.76%)
May 17, 2006 77.22 77.85 75.95 76.08 2,515,700 -2.04(-2.61%)
May 16, 2006 77.00 79.00 77.00 78.12 929,900 -0.42(-0.53%)
May 15, 2006 76.92 78.60 76.92 78.54 1,795,900 +1.70(+2.21%)
May 12, 2006 77.77 78.20 76.75 76.84 1,453,900 -0.85(-1.09%)
May 11, 2006 79.50 79.50 77.54 77.69 1,216,200 -1.06(-1.35%)
May 10, 2006 76.75 78.88 76.75 78.75 1,603,900 +1.60(+2.07%)
May 09, 2006 77.38 77.57 77.10 77.15 923,900 -0.22(-0.28%)
May 08, 2006 78.00 78.17 77.28 77.37 1,618,900 -0.97(-1.24%)
May 05, 2006 77.50 78.59 77.12 78.34 1,647,900 +1.35(+1.75%)
May 04, 2006 77.52 78.45 76.94 76.99 2,385,000 -1.59(-2.02%)
May 03, 2006 78.25 78.85 77.45 78.58 1,967,500 -0.21(-0.27%)
May 02, 2006 77.90 78.87 77.77 78.79 1,757,900 +1.13(+1.46%)
May 01, 2006 78.20 79.11 77.20 77.66 1,749,500 -0.47(-0.60%)
Apr 28, 2006 78.90 80.30 78.02 78.13 2,660,700 -0.76(-0.96%)
Apr 27, 2006 77.40 78.90 77.17 78.89 2,287,300 +1.39(+1.79%)
Apr 26, 2006 76.28 77.71 76.25 77.50 1,423,200 +1.52(+2.00%)
Apr 25, 2006 76.21 76.30 75.83 75.98 969,100 -0.23(-0.30%)
Apr 24, 2006 76.38 76.48 75.72 76.21 843,600 -0.17(-0.22%)
Apr 21, 2006 76.79 76.80 76.10 76.38 1,045,600 -0.07(-0.09%)
Apr 20, 2006 75.87 76.53 75.82 76.45 1,225,200 +0.12(+0.16%)
Apr 19, 2006 75.80 76.45 75.55 76.33 1,470,900 +0.48(+0.63%)
Apr 18, 2006 74.51 75.96 74.47 75.85 1,671,400 +1.42(+1.91%)
Apr 17, 2006 74.75 75.00 74.27 74.43 1,210,800 -0.39(-0.52%)
Apr 13, 2006 74.92 75.00 74.36 74.82 970,200 -0.10(-0.13%)
Apr 12, 2006 75.06 75.56 74.83 74.92 958,900 -0.40(-0.53%)
Apr 11, 2006 75.89 76.14 75.06 75.32 1,695,500 -0.58(-0.76%)
Apr 10, 2006 76.19 76.42 75.81 75.90 947,100 -0.29(-0.38%)
Apr 07, 2006 76.87 77.34 76.01 76.19 995,500 -0.63(-0.82%)
Apr 06, 2006 76.45 77.00 76.41 76.82 1,397,400 -0.16(-0.21%)
Apr 05, 2006 76.69 77.25 76.51 76.98 1,062,000 +0.29(+0.38%)
Apr 04, 2006 75.61 76.90 75.48 76.69 1,208,400 +1.08(+1.43%)
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.