$105.59 +0.83 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
1/20/2017105.27106.05104.89105.591,673,141
1/20/20170.440.440.420.43314,645
1/19/2017105.98106.03103.89104.762,078,284
1/19/20170.400.410.380.40368,530
1/18/2017104.74105.65103.64105.592,524,963
1/18/20170.400.400.390.39128,537
1/17/2017103.99104.98103.53103.922,760,414
1/17/20170.380.400.380.40171,670
1/16/20170.380.380.370.3869,584
1/13/2017105.13106.46104.54105.231,380,332
1/13/20170.380.380.360.38201,618
1/12/2017105.62105.91103.05104.222,302,621
1/12/20170.390.420.380.38276,185
1/11/2017105.72107.09105.31106.491,990,710
1/11/20170.380.390.380.39109,500
1/10/2017105.00106.59104.89105.571,491,576
1/10/20170.380.380.370.37108,290
1/9/2017104.47105.50103.93104.741,858,410
1/9/20170.360.380.360.37189,271
1/6/2017105.18105.97104.75105.151,983,879
1/6/20170.390.390.360.36362,119
1/5/2017105.52106.16103.45104.551,720,377
1/5/20170.360.400.350.391,159,081
1/4/2017105.32106.52105.16106.142,071,654
1/4/20170.340.340.330.33184,068
1/3/2017105.23106.10103.57104.862,128,273
1/3/20170.320.340.320.34234,798
12/30/2016104.53104.73103.58104.061,466,053
12/30/20160.340.340.310.31195,262
12/29/2016105.32105.67103.53103.921,368,958
12/29/20160.330.350.330.34568,565
12/28/2016106.49106.88104.70104.961,071,409
12/28/20160.310.330.310.33530,070
12/27/2016106.28107.10106.21106.52963,677
12/23/2016105.69106.27105.44106.201,688,861
12/23/20160.290.320.290.31277,587
12/22/2016105.60106.06104.94105.652,536,123
12/22/20160.310.310.300.30319,165
12/21/2016106.98107.42105.70106.471,854,923
12/21/20160.320.320.310.31193,567
12/20/2016107.08108.29106.60107.101,922,804
12/20/20160.330.330.300.331,384,092
12/19/2016105.74106.76105.12105.911,714,864
12/19/20160.350.350.320.33761,905
12/16/2016106.87107.77105.64105.773,844,008
12/16/20160.350.380.340.371,702,785
12/15/2016104.66107.85104.47107.083,231,464
12/15/20160.510.510.480.50328,350
12/14/2016103.39105.62103.29103.993,910,642
12/14/20160.550.560.520.5381,848
12/13/2016104.99105.57103.86104.831,676,567
12/13/20160.560.560.540.5565,800
12/12/2016105.18105.81103.44104.522,597,820
12/12/20160.580.580.560.5862,000
12/9/2016106.25106.38105.25106.022,595,373
12/9/20160.580.580.560.56106,045
12/8/2016105.87107.18105.56106.572,569,191
12/8/20160.570.580.560.5646,390
12/7/2016103.48105.57103.10105.472,605,370
12/7/20160.560.590.560.59408,142
12/6/2016103.20103.73101.89103.641,763,755
12/6/20160.550.560.550.5524,230
12/5/2016102.88103.56101.83102.712,255,790
12/5/20160.550.560.540.55279,101
12/2/2016102.28102.44100.74101.731,954,567
12/2/20160.560.590.550.58259,800
12/1/2016101.37103.50101.11102.472,928,387
12/1/20160.540.570.530.55102,054
11/30/2016100.79101.48100.26100.602,345,477
11/30/20160.570.570.560.5696,746
11/29/201699.94100.3299.2799.773,037,816
11/29/20160.560.600.560.60311,413
11/28/201699.85100.4698.7999.402,355,653
11/28/20160.560.590.560.58553,060
11/25/2016100.79101.00100.27100.79982,056
11/25/20160.540.560.540.5646,523
11/24/20160.560.570.550.5754,297
11/23/2016100.53101.9699.99100.641,920,708
11/23/20160.540.560.520.53235,671
11/22/2016100.57101.0299.53100.292,383,404
11/22/20160.570.570.540.56163,300
11/21/201699.74100.6499.08100.572,882,350
11/21/20160.530.540.530.5468,892
11/18/201699.2799.6698.5199.152,269,575
11/18/20160.530.530.520.53217,600
11/17/201697.9599.2497.5399.162,378,274
11/17/20160.550.570.540.54231,600
11/16/201697.7698.2496.7197.642,589,427
11/16/20160.590.590.530.54309,520
11/15/201697.6198.9195.9598.734,087,735
11/15/20160.560.570.550.57250,300
11/14/201697.94100.3797.9498.685,423,702
11/14/20160.540.570.520.56214,832
11/11/201695.8898.1695.8897.935,484,913
11/11/20160.600.610.540.56379,847
11/10/201693.9898.3493.8797.748,225,958
11/10/20160.640.650.610.61711,981
11/9/201689.4993.9089.2193.516,519,787
11/9/20160.640.650.630.64367,833
11/8/201688.3089.2287.8388.752,983,245
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center