Skip to main content

Prudential Financial (NY: PRU )

122.48 -4.16 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.22 56.33 55.59 55.60 2,920,241 -0.61(-1.09%)
Oct 29, 2015 56.64 57.23 55.87 56.22 3,714,275 -0.37(-0.66%)
Oct 28, 2015 54.65 56.63 54.44 56.59 3,774,020 +2.33(+4.29%)
Oct 27, 2015 54.72 54.93 54.02 54.26 3,481,020 -1.06(-1.91%)
Oct 26, 2015 55.45 55.60 54.94 55.32 2,082,610 -0.27(-0.48%)
Oct 23, 2015 55.60 55.62 54.88 55.59 4,334,521 +0.73(+1.33%)
Oct 22, 2015 54.04 55.42 54.00 54.86 3,893,037 +1.37(+2.57%)
Oct 21, 2015 53.92 54.44 53.41 53.49 2,857,316 -0.28(-0.51%)
Oct 20, 2015 53.38 53.93 53.28 53.76 2,708,967 +0.38(+0.71%)
Oct 19, 2015 53.06 53.53 52.98 53.39 1,886,803 -0.04(-0.08%)
Oct 16, 2015 53.10 53.47 52.73 53.43 3,218,980 +0.59(+1.12%)
Oct 15, 2015 52.11 52.91 51.50 52.83 3,405,249 +1.27(+2.47%)
Oct 14, 2015 51.87 52.33 51.15 51.56 2,900,369 -0.44(-0.84%)
Oct 13, 2015 52.03 52.64 51.90 52.00 2,633,320 -0.53(-1.01%)
Oct 12, 2015 52.51 52.81 52.26 52.53 1,815,887 -0.09(-0.18%)
Oct 09, 2015 52.81 53.26 52.15 52.62 2,628,005 -0.13(-0.26%)
Oct 08, 2015 52.09 52.94 52.02 52.76 2,859,347 +0.34(+0.64%)
Oct 07, 2015 52.04 52.83 51.84 52.42 3,298,043 +0.72(+1.39%)
Oct 06, 2015 51.87 52.19 51.47 51.70 2,406,746 -0.38(-0.74%)
Oct 05, 2015 51.08 52.19 51.08 52.09 3,271,374 +1.27(+2.49%)
Oct 02, 2015 49.65 50.82 49.33 50.82 4,721,387 -0.61(-1.18%)
Oct 01, 2015 51.48 51.83 50.59 51.42 2,943,897 +0.06(+0.12%)
Sep 30, 2015 51.44 51.62 50.63 51.36 3,646,690 +0.82(+1.63%)
Sep 29, 2015 50.41 50.73 49.84 50.54 3,462,606 +0.30(+0.60%)
Sep 28, 2015 51.67 51.67 50.17 50.24 4,149,545 -1.83(-3.51%)
Sep 25, 2015 52.04 52.59 51.74 52.06 3,937,730 +0.82(+1.60%)
Sep 24, 2015 50.81 51.38 50.31 51.24 4,249,595 -0.13(-0.26%)
Sep 23, 2015 51.33 51.79 51.06 51.38 3,547,332 +0.26(+0.51%)
Sep 22, 2015 51.16 51.36 50.60 51.11 3,689,024 -0.88(-1.70%)
Sep 21, 2015 51.71 52.33 51.53 52.00 3,883,491 +0.89(+1.74%)
Sep 18, 2015 51.89 51.96 50.92 51.11 6,620,436 -1.59(-3.02%)
Sep 17, 2015 54.44 54.73 52.51 52.70 5,151,722 -1.81(-3.33%)
Sep 16, 2015 54.15 54.66 53.95 54.51 2,523,969 +0.28(+0.52%)
Sep 15, 2015 53.21 54.42 52.68 54.23 3,551,462 +1.31(+2.48%)
Sep 14, 2015 53.10 53.23 52.64 52.91 2,289,397 -0.32(-0.61%)
Sep 11, 2015 52.70 53.26 52.25 53.24 2,625,106 +0.03(+0.05%)
Sep 10, 2015 52.59 53.64 52.40 53.21 3,021,250 +0.31(+0.59%)
Sep 09, 2015 54.69 54.98 52.76 52.90 4,097,229 -0.94(-1.75%)
Sep 08, 2015 53.10 53.89 52.76 53.84 4,636,350 +1.88(+3.62%)
Sep 04, 2015 52.57 51.96 51.96 51.96 4,040,181 -1.29(-2.42%)
Sep 03, 2015 53.30 54.11 53.04 53.25 3,224,823 +0.05(+0.09%)
Sep 02, 2015 53.14 53.22 52.25 53.20 3,276,655 +1.23(+2.36%)
Sep 01, 2015 52.69 53.11 51.62 51.98 4,445,247 -2.41(-4.44%)
Aug 31, 2015 54.07 54.61 53.82 54.39 3,277,585 -0.34(-0.62%)
Aug 28, 2015 54.05 54.99 53.82 54.73 4,198,753 +0.05(+0.10%)
Aug 27, 2015 53.19 54.88 53.08 54.67 6,385,561 +2.47(+4.72%)
Aug 26, 2015 52.06 52.33 50.47 52.21 7,885,385 +2.18(+4.37%)
Aug 25, 2015 53.08 53.20 49.91 50.02 8,916,893 -1.14(-2.23%)
Aug 24, 2015 51.22 53.64 50.31 51.16 9,640,809 -3.28(-6.02%)
Aug 21, 2015 56.45 56.56 54.40 54.44 6,096,028 -2.39(-4.20%)
Aug 20, 2015 58.16 58.20 56.82 56.82 4,614,257 -1.88(-3.20%)
Aug 19, 2015 59.24 59.33 58.29 58.70 2,961,974 -0.96(-1.60%)
Aug 18, 2015 59.83 60.02 59.53 59.66 1,388,050 -0.12(-0.20%)
Aug 17, 2015 59.74 60.09 59.28 59.78 2,130,990 -0.53(-0.88%)
Aug 14, 2015 59.86 60.32 59.58 60.31 2,921,538 +0.56(+0.93%)
Aug 13, 2015 59.42 59.98 59.19 59.76 2,433,353 +0.53(+0.89%)
Aug 12, 2015 59.27 59.31 57.72 59.23 4,064,548 -0.65(-1.08%)
Aug 11, 2015 60.38 60.71 59.59 59.88 3,539,268 -1.49(-2.43%)
Aug 10, 2015 60.65 61.53 60.60 61.37 3,081,613 +1.52(+2.54%)
Aug 07, 2015 60.67 61.08 59.51 59.85 3,625,937 -0.84(-1.38%)
Aug 06, 2015 61.15 61.98 60.47 60.69 5,437,567 +0.54(+0.89%)
Aug 05, 2015 60.27 61.09 60.08 60.15 3,970,888 +0.01(+0.02%)
Aug 04, 2015 59.55 60.22 59.55 60.14 3,384,028 +0.47(+0.79%)
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.