Prudential Financial (NY: PRU )

101.78 USD +1.88 (+1.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 88.99 89.91 88.58 88.77 2,045,998 -0.22(-0.25%)
Jun 27, 2014 88.80 89.03 88.29 88.99 3,663,905 -0.15(-0.17%)
Jun 26, 2014 89.05 89.26 87.77 89.14 1,810,684 -0.09(-0.10%)
Jun 25, 2014 88.92 89.40 88.43 89.23 2,321,754 -0.24(-0.27%)
Jun 24, 2014 90.09 90.96 89.30 89.47 1,661,517 -1.05(-1.16%)
Jun 23, 2014 90.98 91.03 90.06 90.52 1,848,961 -0.58(-0.64%)
Jun 20, 2014 90.58 91.27 90.14 91.10 2,708,003 +1.09(+1.21%)
Jun 19, 2014 90.52 90.52 89.14 90.01 2,084,378 -0.51(-0.56%)
Jun 18, 2014 89.36 90.55 88.83 90.52 3,464,292 +1.16(+1.30%)
Jun 17, 2014 87.75 89.49 87.69 89.36 2,103,371 +1.30(+1.48%)
Jun 16, 2014 87.92 88.47 87.67 88.06 1,536,348 -0.08(-0.09%)
Jun 13, 2014 88.66 89.27 87.63 88.14 2,723,735 -0.29(-0.33%)
Jun 12, 2014 89.82 90.10 87.91 88.43 3,347,019 -0.43(-0.48%)
Jun 11, 2014 88.97 89.61 88.68 88.86 1,616,641 -0.71(-0.79%)
Jun 10, 2014 88.54 89.78 88.54 89.57 1,453,831 +0.22(+0.25%)
Jun 06, 2014 88.43 89.65 88.34 89.35 2,849,991 +1.04(+1.18%)
Jun 05, 2014 87.67 88.61 87.17 88.31 4,681,765 +0.22(+0.25%)
Jun 04, 2014 87.38 89.30 87.38 88.09 5,307,925 +2.06(+2.39%)
Jun 03, 2014 83.73 86.08 83.73 86.03 4,279,091 +2.01(+2.39%)
Jun 02, 2014 82.44 84.12 82.08 84.02 2,202,329 +1.86(+2.26%)
May 30, 2014 81.93 82.71 81.70 82.16 1,533,902 +0.03(+0.04%)
May 29, 2014 82.06 82.25 81.42 82.13 1,824,994 +0.29(+0.35%)
May 28, 2014 82.78 83.05 81.81 81.84 2,089,277 -1.27(-1.53%)
May 27, 2014 81.90 83.39 81.75 83.11 2,490,362 +1.39(+1.70%)
May 23, 2014 81.40 81.72 81.72 81.72 1,400,300 +0.14(+0.17%)
May 22, 2014 80.58 81.72 80.40 81.58 1,094,113 +0.49(+0.61%)
May 21, 2014 80.73 81.80 80.70 81.09 2,456,906 +0.78(+0.97%)
May 20, 2014 80.93 81.05 79.78 80.31 1,986,002 -0.66(-0.82%)
May 19, 2014 80.11 81.10 79.67 80.97 2,692,938 +1.37(+1.72%)
May 16, 2014 80.00 80.19 79.10 79.60 2,859,874 -0.38(-0.48%)
May 15, 2014 81.97 81.99 78.90 79.98 4,780,330 -2.46(-2.98%)
May 14, 2014 84.31 84.33 82.33 82.44 2,161,663 -2.02(-2.39%)
May 13, 2014 84.93 85.15 84.26 84.46 1,609,856 -0.35(-0.41%)
May 12, 2014 84.39 84.93 83.92 84.81 1,993,428 +1.06(+1.27%)
May 09, 2014 83.14 83.79 82.50 83.75 2,108,766 +0.50(+0.60%)
May 08, 2014 81.41 84.50 80.90 83.25 4,211,614 +2.35(+2.90%)
May 07, 2014 80.60 81.09 79.64 80.90 2,315,126 +0.79(+0.99%)
May 06, 2014 82.05 82.09 80.11 80.11 2,813,022 -2.25(-2.73%)
May 05, 2014 81.31 82.54 80.73 82.36 2,519,805 +0.31(+0.38%)
May 02, 2014 80.50 83.00 80.49 82.05 3,278,580 +0.88(+1.08%)
May 01, 2014 80.66 81.71 80.34 81.17 1,685,946 +0.49(+0.61%)
Apr 30, 2014 80.61 80.80 80.03 80.68 2,644,496 -0.06(-0.07%)
Apr 29, 2014 80.29 81.04 80.04 80.74 2,360,215 +0.91(+1.14%)
Apr 28, 2014 81.20 81.40 78.52 79.83 2,429,247 -0.85(-1.05%)
Apr 25, 2014 81.33 81.82 80.30 80.68 2,365,643 -1.23(-1.50%)
Apr 24, 2014 82.75 82.75 81.33 81.91 1,783,884 -0.22(-0.27%)
Apr 23, 2014 82.15 82.60 81.67 82.13 1,387,861 -0.15(-0.18%)
Apr 22, 2014 81.06 82.73 80.78 82.28 2,566,265 +1.28(+1.58%)
Apr 21, 2014 80.79 81.16 80.55 81.00 1,667,627 +0.08(+0.10%)
Apr 17, 2014 80.00 80.92 80.92 80.92 2,738,400 +0.83(+1.04%)
Apr 16, 2014 79.47 80.13 78.71 80.09 3,274,266 +1.48(+1.88%)
Apr 15, 2014 78.72 79.33 77.34 78.61 3,923,694 +0.21(+0.27%)
Apr 14, 2014 78.10 78.71 77.40 78.40 3,633,046 +0.79(+1.02%)
Apr 11, 2014 78.51 79.19 77.44 77.61 4,688,505 -1.82(-2.29%)
Apr 10, 2014 82.25 82.25 79.28 79.43 3,265,780 -2.79(-3.39%)
Apr 09, 2014 81.62 82.33 80.50 82.22 2,264,285 +1.11(+1.37%)
Apr 08, 2014 81.12 81.62 80.41 81.11 3,516,514 -0.06(-0.07%)
Apr 07, 2014 84.15 84.20 81.16 81.17 3,603,853 -3.16(-3.75%)
Apr 04, 2014 87.37 87.70 84.25 84.33 3,366,670 -2.17(-2.51%)
Apr 03, 2014 86.48 86.83 85.80 86.50 2,195,402 +0.18(+0.21%)
Apr 02, 2014 85.85 86.82 85.79 86.32 2,096,043 +0.50(+0.58%)
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.