$75.42 -0.47 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
7/14/20160.620.640.610.64302,509
7/13/201673.2973.7872.2673.101,678,188
7/13/20160.630.660.630.66137,520
7/12/201673.0073.9172.8873.492,639,241
7/12/20160.640.650.620.63246,302
7/11/201671.7672.2771.4071.812,054,794
7/11/20160.630.660.620.65328,340
7/8/201670.2571.3370.0070.992,057,571
7/8/20160.630.650.620.6588,050
7/7/201669.1770.4768.5669.042,406,093
7/7/20160.650.650.620.64224,609
7/6/201668.1369.1867.5169.142,368,284
7/6/20160.630.670.630.67766,831
7/5/201669.7170.1068.0668.742,633,450
7/5/20160.590.610.580.61840,400
7/4/20160.590.610.560.581,296,025
7/1/201670.1171.8570.1171.002,097,890
6/30/201670.4271.3469.6971.342,758,907
6/30/20160.500.500.490.50211,400
6/29/201669.1770.1568.2170.144,230,098
6/29/20160.490.500.490.50493,256
6/28/201669.0269.0767.3068.703,152,856
6/28/20160.500.500.480.49388,250
6/27/201669.2969.5366.5166.934,347,501
6/27/20160.510.510.500.50664,398
6/24/201671.7872.8270.6570.916,561,632
6/24/20160.520.540.500.501,889,466
6/23/201675.3876.9775.3076.952,905,621
6/23/20160.490.490.470.481,422,124
6/22/201673.9574.9073.8774.032,181,352
6/22/20160.570.570.570.570
6/21/201673.8374.0372.9873.722,209,837
6/21/20160.570.570.570.570
6/20/201673.6374.6273.1673.212,812,675
6/20/20160.570.570.570.570
6/17/201671.7672.4771.4872.193,344,177
6/17/20160.580.580.550.57481,053
6/16/201670.8571.7770.0471.743,689,776
6/16/20160.590.590.560.58758,349
6/15/201672.4173.2071.6971.772,980,974
6/15/20160.530.570.530.57539,820
6/14/201673.0073.5171.4071.982,141,090
6/14/20160.520.530.500.521,033,159
6/13/201673.0973.9472.7373.122,560,395
6/13/20160.500.500.490.49493,884
6/10/201674.2574.3573.3473.542,490,398
6/10/20160.510.520.480.49666,088
6/9/201676.1976.2574.8975.152,716,950
6/9/20160.510.530.500.52269,069
6/8/201676.6477.3076.5576.811,505,430
6/8/20160.510.540.490.50997,092
6/7/201677.5577.5676.8076.821,551,848
6/7/20160.510.530.490.50475,946
6/6/201676.5077.7276.2577.272,131,314
6/6/20160.520.540.500.51500,194
6/3/201677.1977.3575.2976.124,225,191
6/3/20160.500.520.490.50600,880
6/2/201678.7378.9078.3178.731,994,346
6/2/20160.470.480.470.47626,415
6/1/201678.0979.1877.2878.822,210,371
6/1/20160.480.480.450.46264,718
5/31/201680.0080.0078.6979.252,515,941
5/31/20160.460.470.450.46154,600
5/30/20160.460.460.440.45465,685
5/27/201678.8179.5478.3679.541,534,216
5/27/20160.480.480.450.462,056,440
5/26/201679.6179.8178.4178.472,247,169
5/26/20160.480.500.480.49715,349
5/25/201679.1580.4979.1179.691,697,621
5/25/20160.470.470.460.47682,498
5/24/201678.0679.1877.7878.721,639,970
5/24/20160.500.500.470.471,223,555
5/23/201677.2777.9476.7877.201,507,377
5/20/201677.7978.9177.4777.672,383,231
5/20/20160.510.530.510.52290,780
5/19/201678.7079.3377.1177.802,743,841
5/19/20160.530.530.500.521,115,515
5/18/201675.9579.3275.7479.023,668,304
5/18/20160.570.570.530.54527,381
5/17/201676.0276.8675.5975.911,582,800
5/17/20160.570.590.560.58183,351
5/16/201675.6676.4375.4175.951,736,452
5/16/20160.560.580.550.57229,855
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center