$102.71 +0.98 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/2016102.88103.56101.83102.712,255,790
12/5/20160.550.560.540.55279,101
12/2/2016102.28102.44100.74101.731,954,567
12/2/20160.560.590.550.58259,800
12/1/2016101.37103.50101.11102.472,928,387
12/1/20160.540.570.530.55102,054
11/30/2016100.79101.48100.26100.602,345,477
11/30/20160.570.570.560.5696,746
11/29/201699.94100.3299.2799.773,037,816
11/29/20160.560.600.560.60311,413
11/28/201699.85100.4698.7999.402,355,653
11/28/20160.560.590.560.58553,060
11/25/2016100.79101.00100.27100.79982,056
11/25/20160.540.560.540.5646,523
11/24/20160.560.570.550.5754,297
11/23/2016100.53101.9699.99100.641,920,708
11/23/20160.540.560.520.53235,671
11/22/2016100.57101.0299.53100.292,383,404
11/22/20160.570.570.540.56163,300
11/21/201699.74100.6499.08100.572,882,350
11/21/20160.530.540.530.5468,892
11/18/201699.2799.6698.5199.152,269,575
11/18/20160.530.530.520.53217,600
11/17/201697.9599.2497.5399.162,378,274
11/17/20160.550.570.540.54231,600
11/16/201697.7698.2496.7197.642,589,427
11/16/20160.590.590.530.54309,520
11/15/201697.6198.9195.9598.734,087,735
11/15/20160.560.570.550.57250,300
11/14/201697.94100.3797.9498.685,423,702
11/14/20160.540.570.520.56214,832
11/11/201695.8898.1695.8897.935,484,913
11/11/20160.600.610.540.56379,847
11/10/201693.9898.3493.8797.748,225,958
11/10/20160.640.650.610.61711,981
11/9/201689.4993.9089.2193.516,519,787
11/9/20160.640.650.630.64367,833
11/8/201688.3089.2287.8388.752,983,245
11/8/20160.620.650.620.63306,212
11/7/201687.4589.0787.3988.823,286,328
11/7/20160.620.620.600.62176,100
11/4/201686.6586.9085.3785.792,914,117
11/4/20160.640.640.630.64141,540
11/3/201684.5787.5084.3786.674,063,667
11/3/20160.650.660.640.66396,134
11/2/201683.8384.4083.2083.791,751,342
11/2/20160.650.660.640.66729,850
11/1/201685.2985.3983.0984.181,689,055
11/1/20160.610.630.610.62322,400
10/31/201684.7085.4584.6584.792,012,016
10/31/20160.590.620.590.62817,704
10/28/201684.9885.4983.8484.502,462,350
10/28/20160.590.600.580.60103,800
10/27/201684.6385.4184.0084.772,531,908
10/27/20160.590.590.570.5837,588
10/26/201682.5884.0882.4583.902,054,321
10/26/20160.600.600.590.60169,854
10/25/201683.4583.8082.8282.892,199,000
10/25/20160.590.610.580.61437,000
10/24/201683.8384.1983.3283.541,823,230
10/24/20160.560.590.560.59732,045
10/21/201682.7083.3582.6083.153,999,912
10/21/20160.520.530.520.539,900
10/20/201684.3584.5983.2683.921,717,709
10/20/20160.540.540.520.52281,218
10/19/201684.1984.9883.9884.502,286,863
10/19/20160.520.540.520.53159,720
10/18/201684.9385.0384.2484.371,699,516
10/18/20160.490.530.490.51242,555
10/17/201684.6285.0384.3984.512,120,989
10/17/20160.490.490.470.47174,212
10/14/201684.9985.3484.1684.432,704,015
10/14/20160.490.500.490.49180,500
10/13/201683.1783.9882.4783.682,359,419
10/13/20160.500.510.490.51341,043
10/12/201684.5485.1084.2884.492,197,213
10/12/20160.480.490.470.49181,530
10/11/201685.0185.2583.8684.372,507,575
10/11/20160.490.490.470.48216,450
10/10/201685.0085.2484.6184.942,169,473
10/7/201684.5385.0083.8184.532,470,217
10/7/20160.480.490.470.48176,503
10/6/201685.1985.9484.2485.012,778,136
10/6/20160.470.480.460.46358,530
10/5/201682.9585.2482.7984.794,347,724
10/5/20160.490.500.480.49314,586
10/4/201681.6082.7881.5982.592,980,603
10/4/20160.530.530.490.50329,176
10/3/201681.4381.9281.0781.431,773,554
10/3/20160.540.560.530.56407,252
9/30/201680.6482.1380.4481.653,328,231
9/30/20160.530.540.530.53104,302
9/29/201681.2481.7579.6379.973,027,526
9/29/20160.530.540.520.54246,300
9/28/201680.9281.7580.4181.651,996,448
9/28/20160.530.550.520.55396,100
9/27/201678.8780.7178.5080.662,703,984
9/27/20160.520.530.520.53109,830
9/26/201679.5779.8079.0279.412,930,237
9/26/20160.510.530.510.53109,000
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center