Skip to main content

Prudential Financial (NY: PRU )

116.72 +0.49 (+0.43%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 44.78 44.98 44.47 44.52 2,987,272 -0.26(-0.58%)
Jan 30, 2006 44.82 44.91 44.48 44.78 2,399,701 -0.13(-0.29%)
Jan 27, 2006 45.20 45.50 44.87 44.91 2,320,331 -0.20(-0.43%)
Jan 26, 2006 44.23 45.35 44.68 45.10 3,968,815 +0.88(+1.99%)
Jan 25, 2006 44.25 44.42 44.09 44.22 3,583,982 -0.04(-0.08%)
Jan 24, 2006 43.85 44.40 43.85 44.26 2,590,594 +0.28(+0.63%)
Jan 23, 2006 43.28 44.13 43.12 43.98 3,353,320 +0.73(+1.69%)
Jan 20, 2006 43.70 43.77 43.20 43.25 5,702,083 -0.42(-0.96%)
Jan 19, 2006 44.12 44.20 43.64 43.67 4,187,123 -0.41(-0.92%)
Jan 18, 2006 44.34 44.34 43.90 44.08 3,041,765 -0.26(-0.59%)
Jan 17, 2006 44.32 44.40 44.09 44.34 2,564,871 -0.28(-0.64%)
Jan 13, 2006 44.74 44.96 44.48 44.62 2,629,179 +0.01(+0.03%)
Jan 12, 2006 45.22 45.29 44.57 44.61 2,217,946 -0.61(-1.35%)
Jan 11, 2006 45.19 45.30 45.00 45.22 2,638,487 +0.34(+0.75%)
Jan 10, 2006 45.15 45.15 44.55 44.88 3,472,120 -0.31(-0.68%)
Jan 09, 2006 44.61 45.35 44.61 45.19 2,358,070 +0.43(+0.95%)
Jan 06, 2006 45.20 45.24 44.58 44.76 3,362,628 -0.05(-0.11%)
Jan 05, 2006 44.91 45.15 44.74 44.81 2,844,272 -0.34(-0.76%)
Jan 04, 2006 44.95 45.26 44.87 45.15 4,710,048 +0.43(+0.95%)
Jan 03, 2006 43.61 44.73 43.54 44.73 5,914,976 +1.48(+3.42%)
Dec 30, 2005 43.53 43.63 43.04 43.25 2,152,792 -0.33(-0.75%)
Dec 29, 2005 43.76 43.94 43.45 43.57 1,420,020 -0.19(-0.43%)
Dec 28, 2005 43.75 43.93 43.73 43.76 2,024,515 +0.01(+0.03%)
Dec 27, 2005 43.96 44.19 43.70 43.75 2,181,731 -0.16(-0.36%)
Dec 23, 2005 44.32 44.32 43.70 43.91 2,552,517 -0.41(-0.93%)
Dec 22, 2005 44.73 44.83 44.30 44.32 3,043,965 -0.48(-1.08%)
Dec 21, 2005 45.00 45.02 44.75 44.81 2,679,610 +0.05(+0.12%)
Dec 20, 2005 44.24 44.79 44.21 44.76 3,391,059 +0.57(+1.30%)
Dec 19, 2005 44.32 44.45 44.06 44.18 2,425,255 -0.02(-0.05%)
Dec 16, 2005 45.06 45.09 44.08 44.21 5,519,482 -0.70(-1.57%)
Dec 15, 2005 45.09 45.32 44.71 44.91 3,121,304 -0.24(-0.52%)
Dec 14, 2005 45.10 45.28 44.91 45.15 3,314,228 +0.05(+0.10%)
Dec 13, 2005 44.89 45.16 44.32 45.10 4,068,661 +0.27(+0.61%)
Dec 12, 2005 44.87 45.12 44.52 44.83 3,611,906 +0.04(+0.08%)
Dec 09, 2005 45.22 45.23 44.74 44.79 3,470,259 -0.25(-0.55%)
Dec 08, 2005 44.91 45.19 44.63 45.04 4,360,078 +0.41(+0.93%)
Dec 07, 2005 44.82 44.90 44.34 44.63 3,940,215 -0.15(-0.34%)
Dec 06, 2005 45.62 45.88 44.63 44.78 3,661,998 -0.39(-0.86%)
Dec 05, 2005 45.36 45.41 45.06 45.17 3,401,720 -0.20(-0.43%)
Dec 02, 2005 45.53 45.68 45.23 45.36 3,236,550 -0.25(-0.56%)
Dec 01, 2005 45.74 46.14 45.54 45.62 4,796,526 -0.12(-0.26%)
Nov 30, 2005 46.06 46.26 45.55 45.74 4,503,924 -0.33(-0.72%)
Nov 29, 2005 45.85 46.46 45.82 46.07 3,630,183 +0.54(+1.19%)
Nov 28, 2005 45.50 45.73 45.42 45.52 2,650,333 +0.02(+0.04%)
Nov 25, 2005 45.68 45.74 45.32 45.51 1,253,666 -0.08(-0.17%)
Nov 23, 2005 45.68 45.75 45.41 45.58 3,489,044 -0.09(-0.21%)
Nov 22, 2005 45.41 45.74 45.29 45.68 3,492,259 +0.50(+1.11%)
Nov 21, 2005 45.23 45.26 44.92 45.17 3,095,750 +0.29(+0.64%)
Nov 18, 2005 45.26 45.27 44.64 44.89 3,666,229 -0.32(-0.71%)
Nov 17, 2005 44.52 45.20 44.47 45.20 5,306,420 +0.83(+1.86%)
Nov 16, 2005 44.44 44.59 44.06 44.38 3,791,291 +0.44(+1.00%)
Nov 15, 2005 43.91 44.39 43.84 43.94 4,470,924 +0.02(+0.04%)
Nov 14, 2005 43.96 44.22 43.83 43.92 3,448,090 -0.17(-0.39%)
Nov 11, 2005 43.58 44.14 43.36 44.09 4,764,879 +0.66(+1.52%)
Nov 10, 2005 43.67 43.67 42.65 43.43 14,585,886 -0.37(-0.84%)
Nov 09, 2005 43.56 44.24 43.77 43.80 3,460,951 +0.24(+0.56%)
Nov 08, 2005 43.74 43.83 43.44 43.56 2,645,933 -0.30(-0.67%)
Nov 07, 2005 43.90 44.16 43.64 43.85 3,962,553 +0.17(+0.38%)
Nov 04, 2005 44.52 44.55 42.94 43.69 5,977,592 -0.99(-2.21%)
Nov 03, 2005 44.17 45.38 44.02 44.67 7,730,829 +2.25(+5.31%)
Nov 02, 2005 42.21 43.12 42.01 42.42 4,539,632 -0.12(-0.29%)
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.