$79.69 +0.97 (%) Prudential Financial Inc - New York Stock Exchange, Inc.

May. 25, 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
5/25/201679.1580.4979.1179.691,697,621
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
5/13/201676.1777.3175.2275.401,941,948
5/13/20160.580.580.560.57104,949
5/12/201676.8377.1375.6476.432,050,336
5/12/20160.580.600.550.55415,414
5/11/201676.7877.5476.2176.211,787,643
5/11/20160.590.590.560.56761,985
5/10/201676.1777.4775.9177.162,285,645
5/10/20160.550.570.550.55347,840
5/9/201676.0376.3175.3375.631,598,082
5/9/20160.560.560.530.54581,480
5/6/201675.3476.3675.0176.052,122,134
5/6/20160.580.600.560.57623,911
5/5/201674.9376.8374.9375.832,620,947
5/5/20160.560.590.560.58643,763
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center