$76.27 -1.20 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 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
5/4/201676.8477.0875.7876.274,069,198
5/4/20160.560.570.520.55979,279
5/3/201677.3577.5275.9677.472,347,326
5/3/20160.600.600.560.581,021,274
5/2/201678.2878.8077.3478.671,543,640
5/2/20160.600.620.580.601,948,538
4/29/201677.6678.1376.8777.642,524,981
4/29/20160.550.580.540.551,916,408
4/28/201678.7479.1277.6677.942,631,945
4/28/20160.570.570.520.541,850,717
4/27/201679.6780.4579.2079.652,590,946
4/27/20160.570.610.570.59691,781
4/26/201679.1979.7478.7779.711,960,812
4/26/20160.510.560.510.54362,802
4/25/201678.9479.3678.0178.851,644,259
4/25/20160.510.520.490.50145,781
4/22/201678.8179.9778.7679.581,699,243
4/22/20160.500.500.480.49397,484
4/21/201678.9179.4578.4678.591,817,137
4/21/20160.520.520.480.48592,205
4/20/201677.9479.1077.5378.892,157,545
4/20/20160.510.530.500.50803,312
4/19/201676.9977.9576.8177.501,928,731
4/19/20160.510.560.510.531,060,558
4/18/201675.6876.6575.3676.651,865,533
4/18/20160.480.510.470.501,191,605
4/15/201676.2176.3475.5676.011,995,615
4/15/20160.440.460.430.44385,032
4/14/201675.5776.5975.2376.291,904,186
4/14/20160.430.460.420.43549,682
4/13/201674.2075.8374.2075.772,553,817
4/13/20160.440.440.430.43248,219
4/12/201671.9873.5371.7473.272,467,814
4/12/20160.450.450.430.43578,032
4/11/201670.8972.2870.8471.542,115,629
4/11/20160.440.440.430.431,077,007
4/8/201671.0871.3269.7770.173,568,294
4/8/20160.410.430.410.42776,209
4/7/201670.9871.4769.3270.012,895,838
4/7/20160.400.430.400.42769,618
4/6/201671.3372.2871.0671.842,485,585
4/6/20160.420.420.400.40174,100
4/5/201671.4171.8270.8771.202,147,103
4/5/20160.420.420.400.41160,046
4/4/201673.1273.2872.1172.281,800,924
4/4/20160.400.420.400.42321,926
4/1/201671.5273.3370.8173.252,486,025
4/1/20160.400.410.400.4065,091
3/31/201672.8573.4071.8772.222,552,355
3/31/20160.410.410.400.4095,500
3/30/201672.2674.7371.8672.954,185,996
3/30/20160.410.420.400.40328,620
3/29/201671.5071.6770.3371.522,563,459
3/29/20160.400.420.380.42284,330
3/28/201671.1372.3371.0372.013,020,050
3/28/20160.380.390.380.39106,399
3/24/201670.0070.7869.3570.766,005,530
3/24/20160.380.380.380.3854,800
3/23/201673.8374.0072.5972.832,065,889
3/23/20160.390.400.370.38521,200
3/22/201673.3174.4073.0074.122,513,077
3/22/20160.390.410.390.39178,702
3/21/201674.9575.5774.0574.552,171,417
3/21/20160.420.420.390.40310,319
3/18/201673.9675.4273.8474.943,792,736
3/18/20160.390.400.390.40205,700
3/17/201672.5773.9171.4473.362,472,626
3/17/20160.410.420.390.391,357,141
3/16/201672.3673.3671.7672.562,271,479
3/16/20160.370.410.370.41472,530
3/15/201672.2072.4271.3672.422,322,672
3/15/20160.380.390.370.37218,100
3/14/201673.1673.6272.7473.002,836,449
3/14/20160.380.380.370.37191,000
3/11/201671.6173.7071.6173.552,992,050
3/11/20160.390.390.380.38731,756
3/10/201671.0472.0569.3370.563,103,457
3/10/20160.370.390.370.38242,600
3/9/201670.9771.2769.9170.412,271,787
3/9/20160.370.370.350.36239,160
3/8/201670.9871.4969.4470.312,895,352
3/8/20160.400.400.360.361,046,856
3/7/201670.8072.1770.6872.132,152,604
3/7/20160.380.390.370.381,123,290
3/4/201672.2472.6570.8071.472,550,348
3/4/20160.380.400.370.371,011,022
3/3/201670.3971.9770.3771.872,646,571
3/3/20160.360.380.360.38532,580
3/2/201670.2371.2069.9170.763,166,679
3/2/20160.370.370.370.37527,510
3/1/201667.2070.3567.0470.314,489,915
3/1/20160.380.380.360.36685,228
2/29/201666.6567.1165.9966.092,920,732
2/29/20160.360.370.360.371,054,936
2/26/201666.8368.2766.5666.993,145,155
2/26/20160.400.400.380.38512,170
2/25/201664.9566.1064.6466.071,959,035
2/25/20160.380.390.380.39277,400
2/24/201663.6364.8562.6264.713,728,994
2/24/20160.380.390.370.37538,150
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center