$84.61 -0.46 (%) Prudential Financial Inc - NYSE

May. 29, 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
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
4/22/201579.9181.3179.4681.122,587,808
4/22/20150.320.330.310.311,053,878
4/21/201580.1480.4379.3479.711,511,660
4/21/20150.270.280.270.27304,455
4/20/201579.7080.2479.5479.931,617,788
4/20/20150.270.270.260.27443,130
4/17/201579.6379.7778.5279.132,766,528
4/17/20150.270.280.270.27295,009
4/16/201580.1080.5879.4280.161,732,964
4/16/20150.280.290.260.26291,537
4/15/201580.2580.5879.9180.083,205,666
4/15/20150.260.290.260.28330,700
4/14/201580.3181.1579.5279.912,422,208
4/14/20150.270.270.260.26451,100
4/13/201580.4381.2580.2180.971,561,810
4/13/20150.290.290.270.28231,502
4/10/201581.0181.1480.2480.341,809,466
4/10/20150.280.300.280.2963,500
4/9/201579.8081.4079.7581.131,621,776
4/9/20150.290.300.280.2815,600
4/8/201579.9680.5379.7980.231,636,339
4/8/20150.290.300.290.2960,900
4/7/201580.1580.5879.5779.671,806,600
4/7/20150.300.320.290.2991,200
4/6/201579.4280.6778.9280.122,143,346
4/6/20150.290.310.290.30193,544
4/2/201579.4580.6379.1780.532,179,436
4/2/20150.300.300.290.2994,500
4/1/201580.2480.2479.2379.452,282,194
4/1/20150.280.320.280.30926,030
3/31/201579.8380.5879.3580.312,291,629
3/31/20150.270.280.260.282,390,371
3/30/201579.7980.8379.7980.371,630,742
3/30/20150.280.280.270.27380,221
3/27/201579.7579.9378.7879.141,908,857
3/27/20150.300.300.270.28213,007
3/26/201579.0180.6078.5180.043,038,680
3/26/20150.310.320.290.30260,964
3/25/201580.6780.8079.3879.382,247,717
3/25/20150.310.310.300.3183,557
3/24/201581.7781.7780.5280.582,296,798
3/24/20150.300.320.300.31133,314
3/23/201582.6883.9981.7481.774,462,826
3/23/20150.290.300.290.2994,276
3/20/201580.2782.7580.0182.687,124,672
3/20/20150.260.290.260.292,368,319
3/19/201581.8381.9579.2980.213,191,315
3/19/20150.260.270.260.27357,254
  • Showing 1-100 of 2,503 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center