$77.57 +0.28 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
8/26/201677.4978.4477.0177.572,004,729
8/26/20160.500.500.480.49455,311
8/25/201676.6277.3476.6277.291,599,809
8/25/20160.480.480.480.48178,971
8/24/201676.7277.0476.5376.711,231,236
8/24/20160.500.500.470.47399,738
8/23/201676.4477.1376.3776.461,376,005
8/23/20160.520.520.510.51197,099
8/22/201675.8276.2075.5076.071,428,191
8/22/20160.530.530.510.5197,110
8/19/201675.7076.3475.2076.181,586,240
8/19/20160.540.540.530.5337,750
8/18/201677.0277.1476.3076.521,793,223
8/18/20160.540.540.530.5476,158
8/17/201676.7577.1576.6377.041,986,752
8/17/20160.530.540.530.53352,704
8/16/201676.4876.9576.2076.731,986,444
8/16/20160.560.560.540.56265,840
8/15/201676.3376.9676.2076.711,945,540
8/15/20160.570.570.520.53280,884
8/12/201675.4975.8074.8575.523,057,298
8/12/20160.560.570.550.56220,864
8/11/201676.2176.9076.0276.512,303,027
8/11/20160.570.570.550.56597,394
8/10/201677.4677.6276.0776.182,777,636
8/10/20160.600.600.580.60118,631
8/9/201677.2777.6576.9377.482,411,337
8/9/20160.600.600.580.5985,439
8/8/201676.3677.4676.1677.303,486,165
8/8/20160.590.600.580.59236,843
8/5/201673.9376.2173.9376.033,533,767
8/5/20160.610.610.590.59114,344
8/4/201674.5675.0072.2572.844,007,394
8/4/20160.610.630.610.63102,080
8/3/201674.2976.5174.2576.152,733,225
8/3/20160.640.640.600.61140,149
8/2/201674.9075.3373.2073.972,657,444
8/2/20160.630.660.630.65278,096
8/1/201675.5975.8474.5674.851,993,428
7/29/201675.0775.9075.0175.292,558,224
7/29/20160.610.650.610.63364,682
7/28/201675.2975.9474.7175.771,185,667
7/28/20160.610.620.590.60526,827
7/27/201675.7776.1774.9075.421,841,658
7/27/20160.580.600.580.58490,613
7/26/201675.4476.0075.4475.891,037,987
7/26/20160.540.570.540.56525,030
7/25/201675.5275.7675.0675.541,366,628
7/25/20160.570.570.540.54296,245
7/22/201675.7575.8675.1375.761,183,893
7/22/20160.570.580.550.56106,695
7/21/201675.7375.9375.1275.431,279,470
7/21/20160.570.580.550.56580,016
7/20/201675.6175.6674.8275.541,836,792
7/20/20160.600.600.570.57202,838
7/19/201674.7875.3174.5475.171,541,868
7/19/20160.610.620.600.6261,028
7/18/201674.8875.8674.5475.402,086,728
7/18/20160.620.640.610.61276,052
7/15/201675.5775.7174.7175.112,104,936
7/15/20160.620.620.610.6176,008
7/14/201674.9075.5074.5675.022,698,235
7/14/20160.620.640.610.64302,509
7/13/201673.2973.7872.2673.101,678,188
7/13/20160.630.660.630.66137,520
7/12/201673.0073.9172.8873.492,639,241
7/12/20160.640.650.620.63246,302
7/11/201671.7672.2771.4071.812,054,794
7/11/20160.630.660.620.65328,340
7/8/201670.2571.3370.0070.992,057,571
7/8/20160.630.650.620.6588,050
7/7/201669.1770.4768.5669.042,406,093
7/7/20160.650.650.620.64224,609
7/6/201668.1369.1867.5169.142,368,284
7/6/20160.630.670.630.67766,831
7/5/201669.7170.1068.0668.742,633,450
7/5/20160.590.610.580.61840,400
7/4/20160.590.610.560.581,296,025
7/1/201670.1171.8570.1171.002,097,890
6/30/201670.4271.3469.6971.342,758,907
6/30/20160.500.500.490.50211,400
6/29/201669.1770.1568.2170.144,230,098
6/29/20160.490.500.490.50493,256
6/28/201669.0269.0767.3068.703,152,856
6/28/20160.500.500.480.49388,250
6/27/201669.2969.5366.5166.934,347,501
6/27/20160.510.510.500.50664,398
6/24/201671.7872.8270.6570.916,561,632
6/24/20160.520.540.500.501,889,466
6/23/201675.3876.9775.3076.952,905,621
6/23/20160.490.490.470.481,422,124
6/22/201673.9574.9073.8774.032,181,352
6/22/20160.570.570.570.570
6/21/201673.8374.0372.9873.722,209,837
6/21/20160.570.570.570.570
6/20/201673.6374.6273.1673.212,812,675
6/20/20160.570.570.570.570
6/17/201671.7672.4771.4872.193,344,177
6/17/20160.580.580.550.57481,053
6/16/201670.8571.7770.0471.743,689,776
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center