$80.34 +0.20 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201681.1381.5080.0880.343,228,080
9/23/20160.530.530.520.526,220
9/22/201680.8380.9880.0880.142,270,039
9/22/20160.540.560.530.55344,690
9/21/201680.4680.8979.5280.702,611,310
9/21/20160.500.520.500.52432,380
9/20/201680.1580.4379.5379.952,627,172
9/20/20160.500.500.490.496,000
9/19/201679.9180.8679.6479.841,761,139
9/19/20160.500.500.490.4966,874
9/16/201679.8680.0478.9979.424,419,927
9/16/20160.500.500.490.50406,309
9/15/201679.4780.9179.1680.453,462,218
9/15/20160.490.500.480.50125,125
9/14/201679.0179.6278.3779.564,177,710
9/14/20160.490.500.490.4974,550
9/13/201678.5279.3177.8978.902,448,658
9/13/20160.500.500.480.4887,500
9/12/201678.4079.9877.6879.742,679,456
9/12/20160.480.510.480.51164,658
9/9/201678.8580.1978.6979.183,540,730
9/9/20160.530.530.480.50582,191
9/8/201678.7779.0578.1778.692,052,595
9/8/20160.520.530.510.52173,845
9/7/201678.3778.7578.0178.511,962,221
9/7/20160.540.540.510.53152,334
9/6/201679.4279.4277.9578.592,171,588
9/6/20160.520.550.520.54247,760
9/2/201679.1479.9478.7679.492,146,205
9/2/20160.500.520.500.5186,016
9/1/201679.6279.9877.9878.842,207,957
9/1/20160.460.490.460.49148,586
8/31/201679.6279.9778.5779.382,660,542
8/31/20160.470.510.460.46283,700
8/30/201678.7579.7178.6179.561,986,232
8/30/20160.490.490.470.47162,843
8/29/201677.7779.0577.7778.611,625,592
8/29/20160.480.490.470.48318,280
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center