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 30, 2014 53.39 53.90 53.24 53.54 2,353,947 +0.02(+0.04%)
May 29, 2014 53.47 53.60 53.06 53.52 2,800,661 +0.19(+0.35%)
May 28, 2014 53.94 54.12 53.31 53.33 3,206,233 -0.83(-1.53%)
May 27, 2014 53.37 54.34 53.27 54.16 3,821,744 +0.91(+1.70%)
May 23, 2014 53.04 53.25 53.25 53.25 2,148,920 +0.09(+0.17%)
May 22, 2014 52.51 53.25 52.39 53.16 1,679,041 +0.67(+1.27%)
May 21, 2014 52.26 52.95 52.24 52.50 3,795,207 +0.51(+0.97%)
May 20, 2014 52.39 52.47 51.65 51.99 3,067,797 -0.43(-0.82%)
May 19, 2014 51.86 52.50 51.58 52.42 4,159,808 +0.89(+1.72%)
May 16, 2014 51.79 51.91 51.21 51.53 4,417,676 -0.25(-0.48%)
May 15, 2014 53.06 53.08 51.08 51.78 7,384,223 -1.59(-2.98%)
May 14, 2014 54.58 54.59 53.30 53.37 3,339,142 -1.31(-2.39%)
May 13, 2014 54.98 55.12 54.55 54.68 2,486,760 -0.23(-0.41%)
May 12, 2014 54.63 54.98 54.33 54.90 3,079,268 +0.69(+1.27%)
May 09, 2014 53.82 54.24 53.41 54.22 3,257,432 +0.32(+0.60%)
May 08, 2014 52.70 54.70 52.37 53.89 6,505,722 +1.52(+2.90%)
May 07, 2014 52.18 52.50 51.56 52.37 3,576,198 +0.51(+0.99%)
May 06, 2014 53.12 53.14 51.86 51.86 4,345,303 -1.46(-2.73%)
May 05, 2014 52.64 53.43 52.26 53.32 3,892,368 +0.20(+0.38%)
May 02, 2014 52.11 53.73 52.11 53.12 5,064,455 +0.57(+1.08%)
May 01, 2014 52.22 52.90 52.01 52.55 2,604,297 +0.32(+0.61%)
Apr 30, 2014 52.18 52.31 51.81 52.23 4,084,979 -0.04(-0.07%)
Apr 29, 2014 51.98 52.46 51.82 52.27 3,645,847 +0.59(+1.14%)
Apr 28, 2014 52.57 52.70 50.83 51.68 3,752,482 -0.55(-1.05%)
Apr 25, 2014 52.65 52.97 51.99 52.23 3,654,232 -0.80(-1.50%)
Apr 24, 2014 53.57 53.57 52.65 53.03 2,755,583 -0.14(-0.27%)
Apr 23, 2014 53.18 53.47 52.87 53.17 2,143,842 -0.10(-0.18%)
Apr 22, 2014 52.48 53.56 52.29 53.27 3,964,135 +0.83(+1.58%)
Apr 21, 2014 52.30 52.54 52.15 52.44 2,576,000 +0.05(+0.10%)
Apr 17, 2014 51.79 52.39 52.39 52.39 4,230,034 +0.54(+1.04%)
Apr 16, 2014 51.45 51.87 50.95 51.85 5,057,791 +0.96(+1.88%)
Apr 15, 2014 50.96 51.36 50.07 50.89 6,060,969 +0.14(+0.27%)
Apr 14, 2014 50.56 50.95 50.11 50.75 5,612,002 +0.51(+1.02%)
Apr 11, 2014 50.83 51.27 50.13 50.24 7,242,380 -1.18(-2.29%)
Apr 10, 2014 53.25 53.25 51.32 51.42 5,044,683 -1.81(-3.39%)
Apr 09, 2014 52.84 53.30 52.12 53.23 3,497,663 +0.72(+1.37%)
Apr 08, 2014 52.51 52.84 52.06 52.51 5,431,994 -0.04(-0.07%)
Apr 07, 2014 54.48 54.51 52.54 52.55 5,566,908 -2.05(-3.75%)
Apr 04, 2014 56.56 56.77 54.54 54.59 5,200,529 -1.40(-2.51%)
Apr 03, 2014 55.98 56.21 55.54 56.00 3,391,259 +0.12(+0.21%)
Apr 02, 2014 55.58 56.20 55.54 55.88 3,237,778 +0.32(+0.58%)
Apr 01, 2014 55.05 55.65 54.93 55.56 3,261,717 +0.76(+1.38%)
Mar 31, 2014 54.60 55.02 54.58 54.80 3,388,052 +0.69(+1.27%)
Mar 28, 2014 54.27 54.78 53.54 54.11 4,192,771 +0.18(+0.34%)
Mar 27, 2014 54.97 55.12 53.41 53.93 5,581,494 -1.21(-2.20%)
Mar 26, 2014 56.73 56.97 55.13 55.14 4,220,690 -1.31(-2.32%)
Mar 25, 2014 56.57 56.88 56.22 56.45 3,381,560 +0.19(+0.33%)
Mar 24, 2014 56.54 57.13 55.95 56.26 3,073,242 +0.05(+0.08%)
Mar 21, 2014 57.29 57.82 56.22 56.22 6,343,456 -0.55(-0.97%)
Mar 20, 2014 55.33 56.81 55.29 56.77 4,948,987 +1.35(+2.43%)
Mar 19, 2014 55.00 55.94 54.84 55.42 4,164,615 +0.47(+0.86%)
Mar 18, 2014 54.35 55.02 54.35 54.95 3,787,967 +0.62(+1.14%)
Mar 17, 2014 54.52 55.00 54.20 54.33 3,364,689 +0.12(+0.23%)
Mar 14, 2014 54.49 55.05 54.16 54.20 3,242,479 -0.41(-0.76%)
Mar 13, 2014 56.22 56.33 54.46 54.62 3,980,776 -1.31(-2.35%)
Mar 12, 2014 56.13 56.21 55.49 55.93 3,888,273 -0.68(-1.20%)
Mar 11, 2014 57.32 57.39 56.37 56.61 3,112,491 -0.58(-1.02%)
Mar 10, 2014 57.03 57.67 56.80 57.20 3,305,219 -0.15(-0.26%)
Mar 07, 2014 56.94 58.11 56.92 57.34 6,753,432 +1.17(+2.09%)
Mar 06, 2014 55.93 56.53 55.93 56.17 3,504,099 +0.50(+0.90%)
Mar 05, 2014 55.25 55.95 55.03 55.67 4,242,476 +0.43(+0.79%)
Mar 04, 2014 54.50 55.43 54.50 55.24 4,317,875 +1.51(+2.82%)
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.