Prudential Financial (NY: PRU )

103.14 USD -0.47 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 63.74 63.93 59.10 59.74 9,445,340 -4.02(-6.30%)
Jun 27, 2008 65.08 65.74 63.62 63.76 4,863,799 -1.28(-1.97%)
Jun 26, 2008 67.27 68.00 64.83 65.04 5,532,555 -3.13(-4.59%)
Jun 25, 2008 67.19 69.45 67.14 68.17 3,549,440 +1.10(+1.64%)
Jun 24, 2008 65.78 67.79 65.65 67.07 3,076,031 +1.05(+1.59%)
Jun 23, 2008 67.94 68.36 65.95 66.02 3,657,254 -1.71(-2.52%)
Jun 20, 2008 69.90 69.96 67.60 67.73 4,818,335 -2.43(-3.46%)
Jun 19, 2008 69.00 70.37 68.14 70.16 3,534,030 +1.08(+1.56%)
Jun 18, 2008 69.01 69.90 67.55 69.08 5,255,766 -0.30(-0.43%)
Jun 17, 2008 70.82 72.14 69.38 69.38 3,819,749 -1.18(-1.67%)
Jun 16, 2008 70.38 71.42 69.96 70.56 2,746,440 -0.50(-0.70%)
Jun 13, 2008 69.75 71.07 69.49 71.06 3,039,800 +1.72(+2.48%)
Jun 12, 2008 68.36 70.55 68.36 69.34 3,918,320 +1.21(+1.78%)
Jun 11, 2008 70.84 71.32 67.94 68.13 4,167,369 -2.98(-4.19%)
Jun 10, 2008 71.15 71.77 70.00 71.11 3,150,529 +0.56(+0.79%)
Jun 09, 2008 71.81 72.66 70.19 70.55 2,911,503 -1.08(-1.51%)
Jun 06, 2008 73.79 74.40 71.45 71.63 3,640,397 -3.32(-4.43%)
Jun 05, 2008 74.61 75.44 74.00 74.95 2,585,074 +0.47(+0.63%)
Jun 04, 2008 74.11 75.20 73.86 74.48 2,889,698 +0.25(+0.34%)
Jun 03, 2008 73.47 74.55 73.14 74.23 2,475,669 +0.88(+1.20%)
Jun 02, 2008 74.71 74.90 73.01 73.35 2,437,527 -1.35(-1.81%)
May 30, 2008 76.78 76.78 74.23 74.70 2,658,293 -1.16(-1.53%)
May 29, 2008 74.44 76.21 73.93 75.86 2,411,839 +1.65(+2.22%)
May 28, 2008 75.26 75.39 73.89 74.21 2,939,406 -0.71(-0.95%)
May 27, 2008 74.00 75.48 74.00 74.92 3,182,324 +0.72(+0.97%)
May 26, 2008 74.67 74.70 74.00 74.20 0 +0.00(+0.00%)
May 23, 2008 74.67 74.70 74.00 74.20 2,672,519 -0.68(-0.91%)
May 22, 2008 73.41 75.23 73.07 74.88 2,870,302 +1.04(+1.41%)
May 21, 2008 75.74 75.91 73.60 73.84 3,328,054 -1.62(-2.15%)
May 20, 2008 75.99 76.49 75.28 75.46 3,446,551 -0.92(-1.20%)
May 19, 2008 75.25 76.73 74.93 76.38 3,567,756 +1.08(+1.43%)
May 16, 2008 76.74 76.78 74.98 75.30 2,374,476 -1.16(-1.52%)
May 15, 2008 74.87 76.49 74.68 76.46 2,609,095 +1.49(+1.99%)
May 14, 2008 74.35 75.89 74.20 74.97 3,372,959 +1.11(+1.50%)
May 13, 2008 75.58 75.58 73.45 73.86 3,378,762 -1.37(-1.82%)
May 12, 2008 72.54 75.40 72.54 75.23 2,953,562 +2.75(+3.79%)
May 09, 2008 72.25 73.76 72.00 72.48 2,482,103 -0.20(-0.28%)
May 08, 2008 74.19 74.69 72.52 72.68 3,511,259 -1.36(-1.84%)
May 07, 2008 76.13 77.08 73.86 74.04 3,075,713 -2.41(-3.15%)
May 06, 2008 76.40 77.02 75.03 76.45 2,944,595 -0.43(-0.56%)
May 05, 2008 76.97 78.02 76.14 76.88 2,403,831 -0.79(-1.02%)
May 02, 2008 78.49 79.18 77.16 77.67 3,774,177 +0.39(+0.50%)
May 01, 2008 74.02 78.20 73.60 77.28 5,454,860 +1.57(+2.07%)
Apr 30, 2008 76.22 77.40 75.13 75.71 3,555,201 +0.10(+0.13%)
Apr 29, 2008 75.80 76.93 75.44 75.61 3,427,339 -0.14(-0.18%)
Apr 28, 2008 76.83 76.83 75.37 75.75 3,077,524 -0.39(-0.51%)
Apr 25, 2008 76.29 76.99 75.39 76.14 2,635,413 +0.33(+0.44%)
Apr 24, 2008 75.14 76.29 74.45 75.81 3,793,577 +0.97(+1.30%)
Apr 23, 2008 76.16 76.55 74.58 74.84 2,503,074 -1.33(-1.75%)
Apr 22, 2008 76.84 77.49 75.77 76.17 2,316,927 -1.16(-1.50%)
Apr 21, 2008 77.80 77.86 76.92 77.33 1,753,325 -0.75(-0.96%)
Apr 18, 2008 79.00 80.00 77.74 78.08 4,212,206 +1.04(+1.35%)
Apr 17, 2008 76.84 77.68 76.00 77.04 3,185,123 -0.23(-0.30%)
Apr 16, 2008 77.14 77.68 76.37 77.27 3,480,685 +0.93(+1.22%)
Apr 15, 2008 76.44 77.31 75.37 76.34 3,469,753 +0.25(+0.33%)
Apr 14, 2008 78.10 78.10 75.72 76.09 3,854,974 -1.89(-2.42%)
Apr 11, 2008 78.35 79.50 77.83 77.98 2,679,161 -1.58(-1.99%)
Apr 10, 2008 79.59 80.15 78.73 79.56 3,201,209 -0.18(-0.23%)
Apr 09, 2008 81.34 81.72 79.60 79.74 2,406,326 -1.40(-1.73%)
Apr 08, 2008 81.79 82.14 80.44 81.14 2,193,875 -1.07(-1.30%)
Apr 07, 2008 81.93 82.92 81.57 82.21 2,188,906 +0.72(+0.88%)
Apr 04, 2008 83.86 83.86 80.78 81.49 3,220,483 +0.22(+0.27%)
Apr 03, 2008 80.19 81.50 79.43 81.27 3,186,580 +0.95(+1.18%)
Apr 02, 2008 81.00 81.63 79.98 80.32 3,494,254 -0.55(-0.68%)
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.