Prudential Financial (NY: PRU )

101.69 USD +1.79 (+1.80%)
Streaming Delayed Price Updated: 1:09 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.34 48.43 47.78 48.43 3,759,474 +1.66(+3.55%)
Jun 28, 2012 46.20 46.84 45.86 46.77 3,851,774 +0.21(+0.45%)
Jun 27, 2012 46.19 46.87 45.60 46.56 2,492,743 +0.76(+1.66%)
Jun 26, 2012 45.60 46.19 45.44 45.80 2,450,292 +0.15(+0.33%)
Jun 25, 2012 46.36 46.36 45.47 45.65 3,197,485 -1.43(-3.04%)
Jun 22, 2012 47.27 47.60 46.69 47.08 3,659,537 +0.26(+0.56%)
Jun 21, 2012 48.64 48.82 46.77 46.82 3,826,963 -1.58(-3.26%)
Jun 20, 2012 48.14 48.75 47.86 48.40 4,521,573 +0.07(+0.14%)
Jun 19, 2012 47.84 48.65 47.73 48.33 3,068,958 +0.95(+2.01%)
Jun 18, 2012 48.26 48.34 47.18 47.38 3,422,968 -1.21(-2.49%)
Jun 15, 2012 48.51 48.63 48.06 48.59 4,485,465 +0.79(+1.65%)
Jun 14, 2012 47.21 48.06 46.95 47.80 3,771,929 +0.61(+1.29%)
Jun 13, 2012 47.26 48.05 46.98 47.19 2,997,738 -0.42(-0.88%)
Jun 12, 2012 47.02 47.61 46.75 47.61 3,038,977 +0.78(+1.67%)
Jun 11, 2012 48.68 48.82 46.79 46.83 3,887,008 -1.14(-2.38%)
Jun 08, 2012 47.72 48.13 47.17 47.97 4,083,258 +0.03(+0.06%)
Jun 07, 2012 48.23 49.14 47.85 47.94 5,834,617 +0.10(+0.21%)
Jun 06, 2012 46.41 47.84 46.26 47.84 5,460,389 +1.85(+4.02%)
Jun 05, 2012 44.60 46.24 44.53 45.99 4,877,035 +1.24(+2.77%)
Jun 04, 2012 45.36 45.36 44.47 44.75 4,546,927 +0.01(+0.02%)
Jun 01, 2012 45.40 45.44 44.62 44.74 4,714,368 -1.71(-3.68%)
May 31, 2012 46.53 46.93 45.62 46.45 4,339,444 -0.20(-0.43%)
May 30, 2012 47.29 47.29 46.40 46.65 4,180,767 -1.22(-2.55%)
May 29, 2012 47.74 48.14 47.40 47.87 4,220,692 +0.67(+1.42%)
May 25, 2012 47.29 47.63 46.97 47.20 3,094,415 -0.13(-0.27%)
May 24, 2012 47.40 47.41 46.21 47.33 4,598,944 +0.29(+0.62%)
May 23, 2012 46.19 47.21 45.70 47.04 6,179,831 +0.36(+0.77%)
May 22, 2012 46.73 48.08 46.29 46.68 6,447,275 -0.01(-0.02%)
May 21, 2012 46.22 47.04 45.92 46.69 4,311,962 +0.59(+1.28%)
May 18, 2012 46.35 46.50 45.79 46.10 6,905,803 +0.06(+0.13%)
May 17, 2012 47.50 47.58 46.03 46.04 5,972,945 -1.42(-2.99%)
May 16, 2012 48.95 49.16 47.45 47.46 5,300,357 -1.28(-2.63%)
May 15, 2012 49.65 49.93 48.65 48.74 7,157,267 -1.07(-2.15%)
May 14, 2012 50.75 50.75 49.77 49.81 5,593,207 -1.70(-3.30%)
May 11, 2012 50.99 51.90 50.41 51.51 4,774,003 -0.13(-0.25%)
May 10, 2012 52.16 52.73 51.00 51.64 7,176,786 +0.58(+1.14%)
May 09, 2012 50.81 51.61 50.29 51.06 6,002,185 -0.52(-1.01%)
May 08, 2012 51.74 52.17 50.88 51.58 7,202,688 -0.61(-1.17%)
May 07, 2012 52.47 53.27 52.03 52.19 7,083,693 -0.70(-1.32%)
May 04, 2012 54.42 54.74 52.66 52.89 5,823,526 -1.92(-3.50%)
May 03, 2012 55.92 57.45 53.91 54.81 12,638,110 -6.13(-10.06%)
May 02, 2012 60.50 61.19 59.85 60.94 2,832,487 +0.06(+0.10%)
May 01, 2012 60.45 61.94 60.23 60.88 2,558,558 +0.34(+0.56%)
Apr 30, 2012 60.99 61.13 60.28 60.54 2,579,263 -0.83(-1.35%)
Apr 27, 2012 61.63 61.65 60.90 61.37 2,795,482 +0.06(+0.10%)
Apr 26, 2012 60.20 61.42 60.05 61.31 2,328,474 +1.12(+1.86%)
Apr 25, 2012 59.84 60.53 59.54 60.19 2,645,824 +0.93(+1.57%)
Apr 24, 2012 59.09 59.83 58.93 59.26 2,873,123 +0.33(+0.56%)
Apr 23, 2012 58.87 59.05 58.40 58.93 4,055,362 -0.80(-1.34%)
Apr 20, 2012 60.36 60.75 59.73 59.73 3,135,486 -0.44(-0.73%)
Apr 19, 2012 60.80 60.91 59.69 60.17 3,491,174 -0.36(-0.59%)
Apr 18, 2012 60.64 61.07 60.31 60.53 2,329,244 -0.63(-1.03%)
Apr 17, 2012 60.41 61.47 60.21 61.16 3,180,905 +1.09(+1.81%)
Apr 16, 2012 60.31 60.68 59.44 60.07 2,318,884 +0.16(+0.27%)
Apr 13, 2012 61.15 61.15 59.89 59.91 2,924,527 -1.49(-2.43%)
Apr 12, 2012 60.47 61.61 60.24 61.40 3,394,197 +1.03(+1.71%)
Apr 11, 2012 60.35 60.87 60.14 60.37 2,845,273 +1.04(+1.75%)
Apr 10, 2012 61.13 61.19 59.27 59.33 3,723,267 -1.80(-2.94%)
Apr 09, 2012 61.35 61.39 60.55 61.13 2,180,054 -1.39(-2.22%)
Apr 05, 2012 62.50 62.91 62.10 62.52 2,011,049 -0.30(-0.48%)
Apr 04, 2012 62.98 63.17 62.54 62.82 2,485,396 -0.83(-1.30%)
Apr 03, 2012 64.29 64.40 62.95 63.65 2,717,928 -0.85(-1.32%)
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.