$87.95 -0.22 (%) Prudential Financial Inc - NYSE

Jul. 6, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
7/3/20150.400.400.400.4034,000
7/2/201588.8189.0687.8088.171,448,409
7/2/20150.390.400.380.39264,200
7/1/201588.7989.6388.5988.982,495,210
6/30/201588.2989.0786.8587.525,097,530
6/30/20150.410.410.390.39139,800
6/29/201589.3789.7787.2087.293,201,007
6/29/20150.430.430.400.41234,123
6/26/201590.2190.9389.7390.722,136,001
6/26/20150.400.420.400.4076,956
6/25/201591.0891.3589.7089.731,672,636
6/25/20150.400.420.400.41103,178
6/24/201591.3091.6690.6090.702,068,639
6/24/20150.400.410.390.40101,884
6/23/201591.7491.8290.8191.472,507,438
6/23/20150.410.410.400.40193,105
6/22/201590.0791.0789.9590.982,734,684
6/22/20150.390.400.380.40356,141
6/19/201589.4389.8588.9689.293,096,358
6/19/20150.420.430.360.411,258,780
6/18/201589.5290.3588.8389.762,517,862
6/18/20150.410.420.410.42275,215
6/17/201590.0990.2288.9389.142,302,592
6/17/20150.370.400.370.38253,650
6/16/201588.5889.9388.2789.732,162,054
6/16/20150.370.370.370.37217,402
6/15/201588.2689.0587.8488.581,866,609
6/15/20150.360.380.360.36159,790
6/12/201589.5590.0088.9189.241,678,656
6/12/20150.390.400.380.38169,513
6/11/201590.0490.9489.7589.932,960,178
6/11/20150.390.420.390.40132,113
6/10/201589.6990.9888.8690.554,177,533
6/10/20150.400.400.400.40114,400
6/9/201587.5988.5787.1587.971,942,984
6/9/20150.390.410.390.39734,889
6/8/201588.0088.6287.4087.582,025,752
6/8/20150.380.390.380.3889,301
6/5/201588.1189.2287.4288.243,552,375
6/5/20150.390.390.350.38243,231
6/4/201586.2887.3486.2386.603,452,282
6/4/20150.420.420.380.39177,891
6/3/201586.0187.4585.9586.992,964,498
6/3/20150.440.440.420.4282,500
6/2/201584.3785.9284.2485.522,399,899
6/2/20150.430.450.430.4440,800
6/1/201584.8685.2183.6684.321,770,936
6/1/20150.430.440.430.4349,390
5/29/201585.1785.1783.7384.612,641,975
5/29/20150.440.450.430.4355,200
5/28/201584.7485.1784.2085.071,548,310
5/28/20150.430.460.430.43341,878
5/27/201584.1585.4984.1285.201,748,012
5/27/20150.430.440.420.43194,899
5/26/201585.0085.1283.7483.972,320,284
5/26/20150.450.450.440.44370,000
5/25/20150.460.480.460.48123,980
5/22/201585.4685.8985.0485.121,481,616
5/22/20150.440.440.430.44364,600
5/21/201585.2086.0384.9685.631,825,049
5/21/20150.420.420.400.4081,416
5/20/201586.2086.2885.3485.642,111,373
5/20/20150.420.430.420.42443,100
5/19/201586.7687.1285.9686.282,130,584
5/19/20150.420.430.410.41780,813
5/18/201585.3786.7285.3786.432,250,616
5/15/201586.1686.2884.8885.462,382,080
5/15/20150.410.420.410.4180,268
5/14/201586.5786.8185.9686.301,865,063
5/14/20150.420.430.410.42360,498
5/13/201586.4586.7885.7586.082,485,554
5/13/20150.410.430.410.42482,750
5/12/201586.4586.8985.8686.232,274,589
5/12/20150.390.410.390.40132,000
5/11/201585.7187.2685.4586.773,336,940
5/11/20150.390.420.380.38583,358
5/8/201585.4785.8784.3985.582,153,760
5/8/20150.370.400.370.39437,100
5/7/201585.0085.5882.9885.173,464,710
5/7/20150.370.380.370.3785,500
5/6/201584.7084.7082.7983.702,521,507
5/6/20150.380.380.360.3694,600
5/5/201584.2684.8683.3183.402,557,215
5/5/20150.380.380.360.36309,800
5/4/201583.3784.4483.2084.192,439,756
5/4/20150.360.380.360.37175,000
5/1/201582.4083.4281.9983.362,588,510
5/1/20150.350.350.340.3456,008
4/30/201582.1682.8981.3281.603,291,841
4/30/20150.350.350.340.35388,717
4/29/201581.2882.9681.2282.522,922,103
4/29/20150.370.390.360.36627,299
4/28/201580.3681.2579.7981.152,089,363
4/28/20150.360.400.360.38708,100
4/27/201581.0081.6680.1680.221,770,894
4/27/20150.360.360.350.36351,572
4/24/201581.0881.3680.3580.791,359,641
4/24/20150.350.360.340.351,163,810
4/23/201581.0481.7280.7481.311,688,299
4/23/20150.320.330.320.33340,150
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!