Prudential Financial (NY: PRU )

122.48 -4.16 (-3.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.30 44.91 43.88 43.88 5,033,298 -0.66(-1.49%)
May 30, 2013 44.09 45.02 44.00 44.54 4,287,768 +0.50(+1.14%)
May 29, 2013 42.66 44.54 42.51 44.04 5,590,071 +0.86(+1.99%)
May 28, 2013 42.83 43.77 42.82 43.18 4,275,160 +0.90(+2.12%)
May 24, 2013 42.00 42.32 41.70 42.29 2,368,985 -0.08(-0.20%)
May 23, 2013 42.13 42.54 41.62 42.37 3,973,393 -0.29(-0.68%)
May 22, 2013 43.09 43.88 42.42 42.66 4,318,685 -0.38(-0.88%)
May 21, 2013 43.30 43.55 43.00 43.04 4,132,268 -0.24(-0.56%)
May 20, 2013 43.08 43.49 43.04 43.28 3,427,250 +0.03(+0.07%)
May 17, 2013 42.70 43.39 42.52 43.25 4,805,205 +0.75(+1.76%)
May 16, 2013 42.73 43.29 42.34 42.50 5,370,088 -0.32(-0.74%)
May 15, 2013 42.21 43.06 41.96 42.82 7,054,546 +1.64(+3.99%)
May 13, 2013 40.81 41.20 40.67 41.17 3,616,028 +0.03(+0.08%)
May 10, 2013 41.46 41.55 40.88 41.14 4,257,695 -0.29(-0.70%)
May 09, 2013 41.68 41.79 41.21 41.43 3,458,098 -0.29(-0.70%)
May 08, 2013 41.51 41.98 41.17 41.72 4,254,057 +0.18(+0.44%)
May 07, 2013 41.89 42.29 41.41 41.54 6,401,045 -0.08(-0.18%)
May 06, 2013 41.04 41.70 41.04 41.62 4,876,297 +0.38(+0.92%)
May 03, 2013 40.67 41.56 40.10 41.24 7,665,197 +1.13(+2.82%)
May 02, 2013 39.46 40.77 38.97 40.10 14,329,847 +2.61(+6.97%)
May 01, 2013 38.19 38.24 37.43 37.49 5,423,695 -0.72(-1.89%)
Apr 30, 2013 38.05 38.27 37.74 38.21 3,467,506 +0.08(+0.22%)
Apr 29, 2013 37.66 38.23 37.42 38.13 3,624,867 +0.66(+1.76%)
Apr 26, 2013 37.35 37.56 37.12 37.47 2,955,036 -0.06(-0.15%)
Apr 25, 2013 37.05 37.86 36.87 37.53 4,286,888 +0.63(+1.71%)
Apr 24, 2013 36.80 37.04 36.62 36.90 3,065,934 +0.25(+0.69%)
Apr 23, 2013 35.79 36.92 35.60 36.64 5,412,183 +1.16(+3.28%)
Apr 22, 2013 35.30 35.52 34.80 35.48 3,221,311 +0.21(+0.59%)
Apr 19, 2013 34.87 35.30 34.73 35.27 4,212,692 +0.54(+1.57%)
Apr 18, 2013 35.42 35.42 34.52 34.73 4,702,282 -0.61(-1.74%)
Apr 17, 2013 35.38 35.73 35.08 35.34 3,784,813 -0.53(-1.48%)
Apr 16, 2013 35.59 35.95 35.34 35.87 3,791,690 +0.72(+2.05%)
Apr 15, 2013 35.82 36.01 35.15 35.15 5,079,783 -0.83(-2.32%)
Apr 12, 2013 36.14 36.42 35.67 35.99 3,942,451 -0.47(-1.28%)
Apr 11, 2013 36.61 36.79 36.34 36.45 3,982,584 -0.14(-0.38%)
Apr 10, 2013 35.98 36.87 35.76 36.59 4,961,815 +0.90(+2.52%)
Apr 09, 2013 35.37 35.83 35.21 35.70 4,639,145 +0.41(+1.17%)
Apr 08, 2013 35.01 35.30 34.75 35.28 4,809,144 +0.20(+0.56%)
Apr 05, 2013 35.12 35.15 34.66 35.09 10,757,864 -0.94(-2.60%)
Apr 04, 2013 36.81 36.81 35.73 36.02 8,028,514 -0.65(-1.76%)
Apr 03, 2013 37.42 37.52 36.51 36.67 4,365,998 -0.67(-1.80%)
Apr 02, 2013 37.15 37.64 36.95 37.34 4,507,803 +0.48(+1.30%)
Apr 01, 2013 37.19 37.43 36.69 36.86 3,168,977 -0.45(-1.20%)
Mar 28, 2013 37.32 37.50 37.14 37.31 3,553,140 -0.08(-0.20%)
Mar 27, 2013 37.28 37.44 37.05 37.38 3,203,626 -0.30(-0.81%)
Mar 26, 2013 37.35 37.70 37.06 37.69 3,831,456 +0.60(+1.62%)
Mar 25, 2013 37.33 37.52 36.66 37.09 3,877,028 -0.07(-0.19%)
Mar 22, 2013 37.06 37.25 36.81 37.16 3,719,671 +0.27(+0.72%)
Mar 21, 2013 37.34 37.40 36.85 36.89 4,403,820 -0.80(-2.13%)
Mar 20, 2013 37.93 38.01 37.58 37.69 4,101,428 +0.11(+0.30%)
Mar 19, 2013 37.78 37.98 37.27 37.58 8,165,434 +0.01(+0.03%)
Mar 18, 2013 37.55 37.94 37.31 37.57 4,187,911 -0.64(-1.67%)
Mar 15, 2013 37.88 38.33 37.80 38.21 5,292,069 +0.15(+0.38%)
Mar 14, 2013 37.98 38.06 37.69 38.06 3,957,004 +0.31(+0.82%)
Mar 13, 2013 38.00 38.09 37.63 37.75 3,697,736 -0.11(-0.30%)
Mar 12, 2013 38.07 38.16 37.67 37.86 7,028,762 -0.34(-0.89%)
Mar 11, 2013 37.57 38.26 37.50 38.21 6,333,596 +0.51(+1.36%)
Mar 08, 2013 37.07 37.76 37.01 37.69 7,949,888 +0.87(+2.35%)
Mar 07, 2013 36.07 36.97 36.05 36.83 6,998,388 +0.81(+2.25%)
Mar 06, 2013 36.18 36.41 35.85 36.02 4,567,650 +0.12(+0.33%)
Mar 05, 2013 35.33 36.42 35.21 35.90 6,222,092 +0.84(+2.40%)
Mar 04, 2013 34.56 35.07 34.50 35.06 3,115,401 +0.28(+0.82%)
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.