$75.88 -1.08 (%) Prudential Financial Inc - NYSE

Jan. 30, 2015 | 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
1/30/201575.9377.4475.7575.884,938,546
1/30/20150.340.360.340.36303,587
1/29/201577.2377.8976.2676.964,348,723
1/29/20150.350.360.330.34503,850
1/28/201580.1080.1076.9376.993,260,379
1/28/20150.380.390.360.36298,634
1/27/201579.4580.0679.1679.472,504,638
1/27/20150.360.380.360.38609,089
1/26/201580.2780.9779.9080.753,760,270
1/26/20150.330.360.330.36417,300
1/23/201581.9282.0680.6580.692,403,175
1/23/20150.370.390.340.34529,666
1/22/201581.0082.3380.1782.223,303,521
1/22/20150.380.400.380.39636,059
1/21/201580.0180.8479.5180.603,002,409
1/21/20150.390.390.370.391,193,034
1/20/201581.0681.4579.5580.513,176,466
1/20/20150.360.360.350.36674,016
1/19/20150.350.350.340.3597,590
1/16/201579.5981.1079.1881.002,093,654
1/16/20150.320.360.320.34759,339
1/15/201581.3281.8579.7679.782,814,377
1/15/20150.310.340.310.321,392,123
1/14/201581.6682.3080.2581.183,378,154
1/14/20150.300.320.290.30926,315
1/13/201585.1985.9782.5783.382,815,460
1/13/20150.340.340.310.311,109,964
1/12/201585.5085.7483.8084.212,396,964
1/12/20150.310.330.310.331,409,233
1/9/201586.9987.1685.1085.321,923,142
1/9/20150.270.290.270.271,049,285
1/8/201586.3987.5586.3286.862,172,531
1/8/20150.260.280.250.26854,543
1/7/201586.3086.8785.1185.492,585,575
1/7/20150.270.290.260.261,242,951
1/6/201587.0187.2884.6985.443,957,499
1/6/20150.280.290.270.271,002,524
1/5/201589.7089.7086.7387.252,665,361
1/5/20150.250.280.250.271,616,379
1/2/201591.0191.3589.2090.111,701,618
1/2/20150.230.250.220.25827,851
12/31/201492.0492.2590.3990.461,367,761
12/31/20140.230.240.220.24620,084
12/30/201491.0792.1190.9091.581,306,312
12/30/20140.230.240.220.241,377,758
12/29/201490.8592.1090.7491.671,611,707
12/29/20140.220.230.210.22731,184
12/26/201491.5091.7091.0191.23917,318
12/24/201491.7391.9391.0791.45751,496
12/24/20140.210.220.200.21455,238
12/23/201490.5992.1490.5091.482,056,481
12/23/20140.210.220.190.201,228,068
12/22/201490.0090.3189.6190.281,820,556
12/22/20140.210.220.200.202,039,201
12/19/201489.5990.5088.6389.805,481,374
12/19/20140.240.260.180.1944,527,938
12/18/201487.7589.9487.7589.933,417,190
12/18/20140.230.250.220.251,012,296
12/17/201485.2786.7684.7286.753,247,136
12/17/20140.210.230.200.231,231,667
12/16/201485.0587.1284.3484.743,062,476
12/16/20140.210.220.180.221,593,721
12/15/201487.6287.9785.5085.623,251,840
12/15/20140.200.220.180.191,254,450
12/12/201489.3889.3886.5786.664,528,663
12/12/20140.210.210.200.21687,437
12/11/201486.5490.9586.5489.797,259,685
12/11/20140.200.230.200.21566,535
12/10/201488.1188.4586.0986.383,151,719
12/10/20140.220.230.210.21772,544
12/9/201487.0488.2686.4388.172,499,273
12/9/20140.220.240.220.231,603,053
12/8/201488.2689.2987.8588.262,396,300
12/8/20140.220.220.200.221,643,397
12/5/201487.7389.8687.6288.344,755,785
12/5/20140.240.240.210.21819,732
12/4/201486.4186.9885.7386.902,451,400
12/4/20140.250.250.240.24600,918
12/3/201486.0286.8285.1386.652,860,992
12/3/20140.250.260.240.25857,799
12/2/201484.2685.2884.2585.282,760,526
12/2/20140.260.260.240.241,098,390
12/1/201484.8784.8783.6283.713,561,850
12/1/20140.260.280.260.281,338,786
11/28/201485.9086.4584.8384.98961,270
11/28/20140.290.290.270.27246,580
11/27/20140.310.310.300.3016,400
11/26/201485.7485.9185.0385.781,827,949
11/26/20140.330.330.310.31122,886
11/25/201485.8486.2985.2785.493,500,100
11/25/20140.310.330.310.33224,720
11/24/201484.8785.9384.7185.913,077,434
11/24/20140.320.330.310.31454,280
11/21/201484.6984.8684.1784.582,837,838
11/21/20140.330.330.310.32906,700
11/20/201483.3684.2583.1384.051,960,194
11/20/20140.310.320.300.31585,277
11/19/201484.1784.3583.6184.151,768,953
11/19/20140.330.330.290.291,347,539
11/18/201483.8884.6983.8184.001,965,318
  • Showing 1-100 of 2,422 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center