Skip to main content

Prudential Financial (NY: PRU )

117.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.26 45.41 44.77 44.80 2,573,840 -0.51(-1.12%)
Mar 30, 2006 45.53 46.02 45.30 45.30 2,563,179 -0.37(-0.82%)
Mar 29, 2006 45.64 45.98 45.39 45.68 2,598,379 +0.05(+0.10%)
Mar 28, 2006 45.74 45.98 45.38 45.63 3,667,583 -0.12(-0.27%)
Mar 27, 2006 45.19 45.87 45.19 45.75 4,548,602 +0.74(+1.64%)
Mar 24, 2006 45.11 45.38 44.92 45.02 1,511,236 -0.14(-0.31%)
Mar 23, 2006 45.04 45.26 44.65 45.16 2,019,269 +0.03(+0.07%)
Mar 22, 2006 44.03 45.26 44.03 45.13 1,727,514 +0.06(+0.14%)
Mar 21, 2006 45.57 45.57 45.03 45.06 1,501,082 -0.48(-1.06%)
Mar 20, 2006 45.50 45.67 45.30 45.55 1,978,992 +0.32(+0.71%)
Mar 17, 2006 45.42 45.42 44.75 45.23 4,123,154 +0.10(+0.22%)
Mar 16, 2006 45.54 45.54 45.00 45.13 2,125,546 -0.41(-0.90%)
Mar 15, 2006 44.99 45.54 44.91 45.54 1,882,530 +0.38(+0.84%)
Mar 14, 2006 44.32 45.17 44.32 45.16 2,621,394 +0.69(+1.54%)
Mar 13, 2006 44.86 45.07 44.39 44.47 2,294,270 -0.46(-1.03%)
Mar 10, 2006 44.63 45.18 44.50 44.93 2,438,286 +0.25(+0.56%)
Mar 09, 2006 44.64 44.94 44.53 44.68 1,949,545 -0.08(-0.18%)
Mar 08, 2006 44.55 44.89 44.30 44.77 3,004,026 +0.15(+0.33%)
Mar 07, 2006 44.20 44.62 43.87 44.62 3,204,904 +0.38(+0.85%)
Mar 06, 2006 44.32 44.52 43.98 44.24 2,115,392 +0.08(+0.19%)
Mar 03, 2006 44.35 44.55 44.10 44.16 3,382,766 -0.51(-1.14%)
Mar 02, 2006 44.65 44.92 44.57 44.67 2,659,810 -0.28(-0.63%)
Mar 01, 2006 45.53 45.66 44.89 44.95 2,995,057 -0.57(-1.26%)
Feb 28, 2006 45.78 45.78 45.32 45.52 3,811,091 -0.26(-0.57%)
Feb 27, 2006 45.57 45.88 45.56 45.78 2,620,379 +0.04(+0.08%)
Feb 24, 2006 45.56 45.83 45.38 45.75 3,242,643 +0.51(+1.14%)
Feb 23, 2006 44.87 45.37 44.71 45.23 2,540,840 +0.01(+0.03%)
Feb 22, 2006 44.18 45.29 44.08 45.22 4,615,448 +0.59(+1.31%)
Feb 21, 2006 44.44 44.88 44.38 44.64 2,740,533 +0.13(+0.29%)
Feb 17, 2006 44.91 44.91 44.40 44.51 2,782,841 -0.44(-0.97%)
Feb 16, 2006 44.63 44.98 44.43 44.94 2,576,040 +0.17(+0.38%)
Feb 15, 2006 46.09 45.20 44.52 44.77 3,732,229 -0.22(-0.50%)
Feb 14, 2006 44.24 45.35 44.20 45.00 3,970,338 +0.91(+2.06%)
Feb 13, 2006 44.17 44.28 43.89 44.09 3,025,350 -0.38(-0.85%)
Feb 10, 2006 44.50 44.67 44.18 44.47 2,875,410 -0.04(-0.08%)
Feb 09, 2006 43.79 44.70 43.77 44.50 5,866,745 -0.20(-0.44%)
Feb 08, 2006 44.55 44.70 44.05 44.70 2,642,717 +0.50(+1.12%)
Feb 07, 2006 44.38 44.49 44.08 44.20 3,328,781 -0.27(-0.60%)
Feb 06, 2006 44.22 44.73 43.93 44.47 2,446,578 +0.37(+0.84%)
Feb 03, 2006 44.03 44.41 44.02 44.09 2,868,303 -0.23(-0.52%)
Feb 02, 2006 44.72 44.79 44.20 44.32 2,886,411 -0.54(-1.21%)
Feb 01, 2006 44.52 44.94 44.43 44.87 2,855,103 +0.35(+0.78%)
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%)
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.