Skip to main content

Prudential Financial (NY: PRU )

117.55 +0.53 (+0.45%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.08 11.63 10.93 11.24 24,237,586 -0.84(-6.99%)
Mar 30, 2009 12.21 12.31 10.58 12.08 24,861,206 -0.78(-6.06%)
Mar 26, 2009 12.37 12.95 11.98 12.86 19,264,470 +0.26(+2.06%)
Mar 25, 2009 12.57 13.26 11.58 12.60 22,955,674 +0.28(+2.30%)
Mar 24, 2009 12.05 13.11 11.58 12.32 25,517,158 -0.15(-1.23%)
Mar 23, 2009 11.56 12.50 11.43 12.47 33,422,226 +2.61(+26.48%)
Mar 20, 2009 11.27 11.27 9.856 9.862 33,279,316 -2.55(-20.53%)
Mar 19, 2009 14.81 14.92 10.90 12.41 41,462,724 -2.31(-15.72%)
Mar 18, 2009 12.11 14.95 11.82 14.73 36,473,612 +2.35(+19.01%)
Mar 17, 2009 11.41 12.39 10.88 12.37 20,095,934 +1.09(+9.63%)
Mar 16, 2009 11.33 12.65 11.20 11.29 28,508,602 +0.20(+1.81%)
Mar 13, 2009 10.68 11.96 10.39 11.09 0 +0.48(+4.51%)
Mar 12, 2009 8.101 11.17 7.871 10.61 37,228,980 +2.24(+26.77%)
Mar 11, 2009 8.568 8.970 7.729 8.367 21,954,608 +0.18(+2.24%)
Mar 10, 2009 7.380 8.273 7.162 8.184 28,050,750 +1.32(+19.29%)
Mar 09, 2009 6.500 7.434 6.281 6.860 19,812,794 +0.14(+2.02%)
Mar 06, 2009 6.719 7.150 6.293 6.725 0 +0.05(+0.80%)
Mar 05, 2009 7.682 7.918 6.429 6.671 28,796,612 -1.49(-18.31%)
Mar 04, 2009 8.025 8.716 6.843 8.166 38,145,548 -0.56(-6.37%)
Mar 02, 2009 9.330 9.614 8.669 8.722 21,696,316 -0.97(-10.05%)
Feb 27, 2009 10.26 10.44 9.289 9.697 0 -1.45(-13.04%)
Feb 26, 2009 12.35 12.68 10.87 11.15 23,414,608 -0.59(-4.98%)
Feb 25, 2009 11.86 12.22 10.41 11.74 22,495,096 -0.32(-2.65%)
Feb 24, 2009 10.32 12.08 9.762 12.05 24,126,358 +1.91(+18.81%)
Feb 23, 2009 11.33 11.53 10.10 10.15 18,613,228 -0.79(-7.24%)
Feb 20, 2009 10.69 11.47 10.10 10.94 30,088,966 -0.30(-2.68%)
Feb 19, 2009 13.67 13.97 10.96 11.24 46,088,196 -2.12(-15.88%)
Feb 18, 2009 13.78 13.78 12.74 13.36 17,097,964 +0.01(+0.09%)
Feb 17, 2009 14.66 15.00 13.28 13.35 24,984,940 -2.41(-15.27%)
Feb 13, 2009 15.37 16.25 15.14 15.75 11,485,847 -0.06(-0.37%)
Feb 12, 2009 14.92 15.93 14.37 15.81 15,188,956 +0.51(+3.32%)
Feb 11, 2009 15.13 15.94 14.77 15.30 12,086,301 +0.35(+2.37%)
Feb 10, 2009 17.54 17.57 14.55 14.95 18,922,294 -2.95(-16.50%)
Feb 09, 2009 18.29 18.83 17.53 17.90 11,177,660 +0.15(+0.83%)
Feb 06, 2009 16.41 17.92 16.27 17.76 14,612,272 +1.25(+7.59%)
Feb 05, 2009 15.33 17.36 15.01 16.50 16,658,614 +0.94(+6.04%)
Feb 04, 2009 16.00 16.29 15.25 15.56 12,010,214 -0.16(-1.01%)
Feb 03, 2009 15.93 16.04 14.86 15.72 11,081,347 +0.09(+0.57%)
Feb 02, 2009 14.75 15.93 14.55 15.64 11,734,193 +0.42(+2.76%)
Jan 30, 2009 16.93 17.39 14.98 15.22 0 -1.70(-10.03%)
Jan 29, 2009 18.80 18.91 16.60 16.91 19,534,132 -3.03(-15.17%)
Jan 28, 2009 17.02 20.22 17.02 19.94 27,491,564 +3.91(+24.36%)
Jan 27, 2009 15.12 16.10 14.81 16.03 9,431,625 +1.25(+8.43%)
Jan 26, 2009 15.31 16.50 14.36 14.78 10,901,999 -0.27(-1.77%)
Jan 23, 2009 13.11 15.71 12.72 15.05 16,188,523 +0.96(+6.79%)
Jan 22, 2009 14.14 14.72 12.70 14.09 16,675,630 -1.01(-6.69%)
Jan 21, 2009 13.61 15.27 13.01 15.10 16,716,570 +2.15(+16.61%)
Jan 20, 2009 15.40 15.64 12.84 12.95 17,707,854 -2.80(-17.78%)
Jan 16, 2009 16.21 17.12 15.17 15.75 13,277,561 +0.09(+0.60%)
Jan 15, 2009 15.66 16.21 14.10 15.66 17,460,336 -0.05(-0.34%)
Jan 14, 2009 16.53 16.55 15.36 15.71 11,467,225 -1.46(-8.50%)
Jan 13, 2009 16.30 17.70 16.08 17.17 10,174,869 +0.77(+4.72%)
Jan 12, 2009 18.71 18.81 16.10 16.40 16,107,708 -2.44(-12.95%)
Jan 09, 2009 19.30 19.97 18.53 18.84 7,454,643 -0.59(-3.04%)
Jan 08, 2009 18.74 19.76 18.44 19.43 9,037,610 +0.48(+2.56%)
Jan 07, 2009 20.21 20.29 18.71 18.94 13,405,955 -1.80(-8.69%)
Jan 06, 2009 18.35 21.24 18.35 20.75 19,873,500 +2.68(+14.85%)
Jan 05, 2009 17.95 18.48 17.46 18.06 10,768,425 -0.12(-0.65%)
Jan 02, 2009 17.90 18.42 17.01 18.18 0 +0.30(+1.69%)
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.