$89.65 +1.65 (%) Prudential Financial Inc - NYSE

Jul. 29, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
7/28/201587.8588.3387.0388.001,665,217
7/28/20150.330.330.310.3148,000
7/27/201587.0087.2186.0087.031,675,507
7/27/20150.330.350.310.31399,629
7/24/201588.2789.0987.5287.852,344,097
7/24/20150.310.350.290.33817,869
7/23/201588.7489.3687.9688.371,781,292
7/23/20150.320.320.300.31832,346
7/22/201588.7089.0088.2788.751,408,091
7/22/20150.350.350.320.32277,050
7/21/201588.7589.5288.2288.711,363,925
7/21/20150.330.360.330.34713,983
7/20/201589.0789.3988.4088.651,218,143
7/20/20150.360.360.300.311,603,050
7/17/201589.3589.4088.2588.761,609,628
7/17/20150.420.420.380.39412,850
7/16/201589.2689.8289.0589.531,927,263
7/16/20150.400.420.390.41202,325
7/15/201588.8089.0088.1988.683,343,842
7/15/20150.400.420.400.40190,541
7/14/201588.3989.2888.0188.752,030,899
7/14/20150.410.410.390.3986,300
7/13/201588.1689.0388.1688.612,470,015
7/13/20150.380.410.380.40213,503
7/10/201586.9787.6686.6287.361,740,659
7/10/20150.380.390.370.38186,000
7/9/201586.4887.0385.5585.722,206,029
7/9/20150.380.390.380.38483,000
7/8/201585.9586.2484.6684.862,531,604
7/8/20150.370.380.360.36250,663
7/7/201587.5087.5884.1287.003,442,855
7/7/20150.390.400.370.38327,579
7/6/201586.9288.1686.5787.512,074,222
7/6/20150.400.400.390.3920,200
7/3/20150.400.400.400.4034,000
7/2/201588.8189.0687.8088.171,448,409
7/2/20150.390.400.380.39264,200
7/1/201588.7989.6388.5988.982,495,210
6/30/201588.2989.0786.8587.525,097,530
6/30/20150.410.410.390.39139,800
6/29/201589.3789.7787.2087.293,201,007
6/29/20150.430.430.400.41234,123
6/26/201590.2190.9389.7390.722,136,001
6/26/20150.400.420.400.4076,956
6/25/201591.0891.3589.7089.731,672,636
6/25/20150.400.420.400.41103,178
6/24/201591.3091.6690.6090.702,068,639
6/24/20150.400.410.390.40101,884
6/23/201591.7491.8290.8191.472,507,438
6/23/20150.410.410.400.40193,105
6/22/201590.0791.0789.9590.982,734,684
6/22/20150.390.400.380.40356,141
6/19/201589.4389.8588.9689.293,096,358
6/19/20150.420.430.360.411,258,780
6/18/201589.5290.3588.8389.762,517,862
6/18/20150.410.420.410.42275,215
6/17/201590.0990.2288.9389.142,302,592
6/17/20150.370.400.370.38253,650
6/16/201588.5889.9388.2789.732,162,054
6/16/20150.370.370.370.37217,402
6/15/201588.2689.0587.8488.581,866,609
6/15/20150.360.380.360.36159,790
6/12/201589.5590.0088.9189.241,678,656
6/12/20150.390.400.380.38169,513
6/11/201590.0490.9489.7589.932,960,178
6/11/20150.390.420.390.40132,113
6/10/201589.6990.9888.8690.554,177,533
6/10/20150.400.400.400.40114,400
6/9/201587.5988.5787.1587.971,942,984
6/9/20150.390.410.390.39734,889
6/8/201588.0088.6287.4087.582,025,752
6/8/20150.380.390.380.3889,301
6/5/201588.1189.2287.4288.243,552,375
6/5/20150.390.390.350.38243,231
6/4/201586.2887.3486.2386.603,452,282
6/4/20150.420.420.380.39177,891
6/3/201586.0187.4585.9586.992,964,498
6/3/20150.440.440.420.4282,500
6/2/201584.3785.9284.2485.522,399,899
6/2/20150.430.450.430.4440,800
6/1/201584.8685.2183.6684.321,770,936
6/1/20150.430.440.430.4349,390
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!