Prudential Financial (NY: PRU )

99.50 USD +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 46.37 46.70 45.99 46.47 1,407,500 +0.25(+0.54%)
Jun 29, 2004 45.45 46.63 45.42 46.22 1,399,300 +0.77(+1.69%)
Jun 28, 2004 45.80 46.07 45.38 45.45 1,021,900 -0.21(-0.46%)
Jun 25, 2004 46.09 46.34 45.65 45.66 2,488,200 -0.43(-0.93%)
Jun 24, 2004 45.96 46.45 45.94 46.09 1,752,900 +0.11(+0.24%)
Jun 23, 2004 45.68 46.09 45.33 45.98 1,927,000 +0.24(+0.52%)
Jun 22, 2004 45.19 45.81 44.94 45.74 1,664,300 +0.39(+0.86%)
Jun 21, 2004 45.32 45.80 45.19 45.35 1,369,500 -0.05(-0.11%)
Jun 18, 2004 45.10 45.60 45.05 45.40 3,054,500 -0.17(-0.37%)
Jun 17, 2004 45.10 45.59 44.75 45.57 1,778,900 +0.47(+1.04%)
Jun 16, 2004 44.70 45.16 44.70 45.10 1,029,500 +0.40(+0.89%)
Jun 15, 2004 44.70 44.95 44.54 44.70 1,744,300 +0.00(+0.00%)
Jun 14, 2004 45.22 45.28 44.59 44.70 1,464,400 -0.51(-1.13%)
Jun 10, 2004 45.24 45.54 45.07 45.21 1,096,900 +0.08(+0.18%)
Jun 09, 2004 45.64 45.84 45.04 45.13 1,813,600 -0.50(-1.10%)
Jun 08, 2004 45.06 45.67 45.00 45.63 2,021,900 +0.58(+1.29%)
Jun 07, 2004 45.25 45.40 45.05 45.05 1,610,900 +0.39(+0.87%)
Jun 04, 2004 44.85 45.19 44.61 44.66 1,436,700 +0.27(+0.61%)
Jun 03, 2004 44.29 44.48 44.12 44.39 1,397,500 +0.05(+0.11%)
Jun 02, 2004 44.09 44.38 43.94 44.34 1,365,300 +0.25(+0.57%)
Jun 01, 2004 44.34 44.53 43.63 44.09 1,346,700 -0.21(-0.47%)
May 28, 2004 44.07 44.55 43.96 44.30 1,438,400 -0.02(-0.05%)
May 27, 2004 44.00 44.46 43.80 44.32 1,954,000 +0.77(+1.77%)
May 26, 2004 42.76 43.65 42.76 43.55 1,674,200 +0.74(+1.73%)
May 25, 2004 42.40 42.91 41.71 42.81 2,404,900 +0.51(+1.21%)
May 24, 2004 42.55 42.88 42.30 42.30 1,665,700 -0.08(-0.19%)
May 21, 2004 42.80 43.15 42.28 42.38 1,343,500 -0.28(-0.66%)
May 20, 2004 42.52 42.84 42.30 42.66 1,032,600 +0.14(+0.33%)
May 19, 2004 43.15 43.40 42.50 42.52 1,604,700 -0.08(-0.19%)
May 18, 2004 42.28 42.74 42.20 42.60 1,705,300 +0.42(+1.00%)
May 17, 2004 42.50 42.75 41.70 42.18 1,505,700 -0.82(-1.91%)
May 14, 2004 42.95 43.33 42.37 43.00 1,387,800 +0.00(+0.00%)
May 13, 2004 42.50 43.19 42.20 43.00 2,391,500 +0.40(+0.94%)
May 12, 2004 41.87 42.64 41.40 42.60 2,274,800 +0.88(+2.11%)
May 11, 2004 41.05 41.72 41.05 41.72 1,660,700 +0.67(+1.63%)
May 10, 2004 41.02 41.35 40.14 41.05 2,503,300 -0.71(-1.70%)
May 07, 2004 42.75 42.97 41.58 41.76 1,702,800 -1.24(-2.88%)
May 06, 2004 43.50 43.50 42.64 43.00 1,628,200 -0.73(-1.67%)
May 05, 2004 44.30 44.30 43.24 43.73 3,143,100 -0.78(-1.75%)
May 04, 2004 43.89 45.00 43.70 44.51 2,062,300 +0.97(+2.23%)
May 03, 2004 44.13 44.21 43.54 43.54 1,722,800 -0.40(-0.91%)
Apr 30, 2004 43.98 44.45 43.90 43.94 1,764,500 +0.18(+0.41%)
Apr 29, 2004 44.05 44.50 43.70 43.76 1,616,100 -0.29(-0.66%)
Apr 28, 2004 44.50 44.61 43.80 44.05 2,223,700 -0.45(-1.01%)
Apr 27, 2004 44.52 45.16 43.91 44.50 1,571,400 -0.04(-0.09%)
Apr 26, 2004 44.80 44.98 44.40 44.54 1,387,900 -0.08(-0.18%)
Apr 23, 2004 44.76 44.95 44.35 44.62 1,380,000 -0.13(-0.29%)
Apr 22, 2004 43.05 44.94 42.95 44.75 2,253,200 +1.73(+4.02%)
Apr 21, 2004 43.06 43.35 42.69 43.02 1,784,800 +0.06(+0.14%)
Apr 20, 2004 44.15 44.46 42.94 42.96 1,604,400 -1.08(-2.45%)
Apr 19, 2004 44.16 44.27 43.92 44.04 952,100 -0.21(-0.47%)
Apr 16, 2004 44.50 44.59 43.96 44.25 1,733,200 +0.07(+0.16%)
Apr 15, 2004 44.59 45.07 43.82 44.18 1,249,400 -0.41(-0.92%)
Apr 14, 2004 44.80 45.26 44.20 44.59 1,278,400 -0.44(-0.98%)
Apr 13, 2004 46.33 46.50 45.00 45.03 1,838,600 -1.19(-2.57%)
Apr 12, 2004 46.30 46.55 46.16 46.22 1,189,400 +0.33(+0.72%)
Apr 08, 2004 46.40 46.68 45.79 45.89 1,620,400 -0.11(-0.24%)
Apr 07, 2004 46.30 46.43 45.95 46.00 2,107,400 -0.34(-0.73%)
Apr 06, 2004 46.12 46.45 45.96 46.34 1,635,000 +0.22(+0.48%)
Apr 05, 2004 45.66 46.12 45.66 46.12 1,591,200 +0.36(+0.79%)
Apr 02, 2004 45.60 46.12 45.45 45.76 1,749,900 +0.38(+0.84%)
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.