Prudential Financial (NY: PRU )

100.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 70.42 71.34 69.69 71.34 2,758,907 +1.20(+1.71%)
Jun 29, 2016 69.17 70.15 68.21 70.14 4,229,698 +1.44(+2.10%)
Jun 28, 2016 69.02 69.07 67.30 68.70 3,152,756 +1.77(+2.64%)
Jun 27, 2016 69.29 69.53 66.51 66.93 4,347,501 -3.98(-5.61%)
Jun 24, 2016 71.78 72.82 70.65 70.91 6,561,632 -6.04(-7.85%)
Jun 23, 2016 75.38 76.97 75.30 76.95 2,904,973 +2.92(+3.94%)
Jun 22, 2016 73.95 74.90 73.87 74.03 2,181,352 +0.31(+0.42%)
Jun 21, 2016 73.83 74.03 72.98 73.72 2,209,837 +0.51(+0.70%)
Jun 20, 2016 73.63 74.62 73.16 73.21 2,812,675 +1.02(+1.41%)
Jun 17, 2016 71.76 72.47 71.48 72.19 3,344,177 +0.45(+0.63%)
Jun 16, 2016 70.85 71.77 70.04 71.74 3,689,776 -0.03(-0.04%)
Jun 15, 2016 72.41 73.20 71.69 71.77 2,980,974 -0.21(-0.29%)
Jun 14, 2016 73.00 73.51 71.40 71.98 2,141,090 -1.14(-1.56%)
Jun 13, 2016 73.09 73.94 72.73 73.12 2,560,195 -0.42(-0.57%)
Jun 10, 2016 74.25 74.35 73.34 73.54 2,490,398 -1.61(-2.14%)
Jun 09, 2016 76.19 76.25 74.89 75.15 2,716,750 -1.66(-2.16%)
Jun 08, 2016 76.64 77.30 76.55 76.81 1,505,430 -0.01(-0.01%)
Jun 07, 2016 77.55 77.56 76.80 76.82 1,551,778 -0.45(-0.58%)
Jun 06, 2016 76.50 77.72 76.25 77.27 2,131,314 +1.15(+1.51%)
Jun 03, 2016 77.19 77.35 75.29 76.12 4,225,191 -2.61(-3.32%)
Jun 02, 2016 78.73 78.90 78.31 78.73 1,994,346 -0.09(-0.11%)
Jun 01, 2016 78.09 79.18 77.28 78.82 2,210,371 -0.43(-0.54%)
May 31, 2016 80.00 80.00 78.69 79.25 2,515,941 -0.29(-0.36%)
May 27, 2016 78.81 79.54 79.54 79.54 1,534,200 +1.07(+1.36%)
May 26, 2016 79.61 79.81 78.41 78.47 2,247,169 -1.22(-1.53%)
May 25, 2016 79.15 80.49 79.11 79.69 1,697,621 +0.97(+1.23%)
May 24, 2016 78.06 79.18 77.78 78.72 1,639,970 +1.52(+1.97%)
May 23, 2016 77.27 77.94 76.78 77.20 1,507,177 -0.47(-0.61%)
May 20, 2016 77.79 78.91 77.47 77.67 2,383,231 -0.13(-0.17%)
May 19, 2016 78.70 79.33 77.11 77.80 2,743,841 -1.22(-1.54%)
May 18, 2016 75.95 79.32 75.74 79.02 3,668,304 +3.11(+4.10%)
May 17, 2016 76.02 76.86 75.66 75.91 1,582,800 -0.04(-0.05%)
May 16, 2016 75.66 76.43 75.41 75.95 1,736,452 +0.55(+0.73%)
May 13, 2016 76.17 77.31 75.22 75.40 1,941,948 -1.03(-1.35%)
May 12, 2016 76.83 77.13 75.64 76.43 2,050,336 +0.22(+0.29%)
May 11, 2016 76.78 77.54 76.21 76.21 1,787,643 -0.95(-1.23%)
May 10, 2016 76.17 77.47 75.94 77.16 2,285,645 +1.53(+2.02%)
May 09, 2016 76.03 76.31 75.33 75.63 1,598,082 -0.42(-0.55%)
May 06, 2016 75.34 76.36 75.01 76.05 2,122,134 +0.22(+0.29%)
May 05, 2016 74.93 76.83 74.93 75.83 2,620,947 -0.44(-0.58%)
May 04, 2016 76.84 77.08 75.78 76.27 4,069,198 -1.20(-1.55%)
May 03, 2016 77.35 77.52 75.96 77.47 2,347,326 -1.20(-1.53%)
May 02, 2016 78.28 78.80 77.34 78.67 1,543,640 +1.03(+1.33%)
Apr 29, 2016 77.66 78.13 76.87 77.64 2,524,981 -0.30(-0.38%)
Apr 28, 2016 78.74 79.12 77.66 77.94 2,631,945 -1.71(-2.15%)
Apr 27, 2016 79.67 80.45 79.20 79.65 2,590,946 -0.06(-0.08%)
Apr 26, 2016 79.19 79.74 78.77 79.71 1,960,612 +0.86(+1.09%)
Apr 25, 2016 78.94 79.36 78.01 78.85 1,644,259 -0.73(-0.92%)
Apr 22, 2016 78.81 79.97 78.76 79.58 1,699,243 +0.99(+1.26%)
Apr 21, 2016 78.91 79.45 78.46 78.59 1,817,137 -0.30(-0.38%)
Apr 20, 2016 77.94 79.10 77.53 78.89 2,157,541 +1.39(+1.79%)
Apr 19, 2016 76.99 77.95 76.81 77.50 1,928,731 +0.85(+1.11%)
Apr 18, 2016 75.68 76.65 75.36 76.65 1,865,533 +0.64(+0.84%)
Apr 15, 2016 76.21 76.34 75.56 76.01 1,995,615 -0.28(-0.37%)
Apr 14, 2016 75.57 76.59 75.23 76.29 1,904,136 +0.52(+0.69%)
Apr 13, 2016 74.20 75.83 74.20 75.77 2,553,717 +2.50(+3.41%)
Apr 12, 2016 71.98 73.53 71.74 73.27 2,467,814 +1.73(+2.42%)
Apr 11, 2016 70.89 72.28 70.84 71.54 2,115,629 +1.37(+1.95%)
Apr 08, 2016 71.08 71.32 69.77 70.17 3,568,294 +0.16(+0.23%)
Apr 07, 2016 70.98 71.47 69.32 70.01 2,895,838 -1.83(-2.55%)
Apr 06, 2016 71.33 72.28 71.06 71.84 2,485,585 +0.64(+0.90%)
Apr 05, 2016 71.41 71.82 70.87 71.20 2,147,103 -1.08(-1.49%)
Apr 04, 2016 73.12 73.28 72.11 72.28 1,800,924 -0.97(-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.