$79.01 +0.07 (%) Prudential Financial Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRU historical data

Date Open High Low Close Volume
9/3/201579.0980.2978.7079.012,173,465
9/3/20150.360.360.330.36145,700
9/2/201578.8478.9677.5378.942,208,399
9/2/20150.360.370.350.37118,500
9/1/201578.1878.8076.5977.122,997,206
9/1/20150.380.380.360.37260,830
8/31/201580.2381.0379.8580.702,209,026
8/31/20150.380.390.380.38718,750
8/28/201580.2081.5979.8681.202,829,874
8/28/20150.320.370.320.36716,215
8/27/201578.9281.4278.7581.124,303,738
8/27/20150.300.320.290.31382,095
8/26/201577.2577.6574.8977.465,314,589
8/26/20150.300.310.290.30401,276
8/25/201578.7578.9474.0574.226,009,904
8/25/20150.330.330.300.30411,150
8/24/201576.0079.5874.6575.916,497,709
8/24/20150.350.360.320.32635,675
8/21/201583.7583.9280.7180.774,108,599
8/21/20150.370.380.350.35301,345
8/20/201586.8886.9584.8884.893,088,917
8/20/20150.350.390.340.341,033,354
8/19/201588.5088.6387.0887.701,982,671
8/19/20150.330.340.330.34314,353
8/18/201589.3889.6788.9489.13929,126
8/18/20150.330.340.310.32233,822
8/17/201589.2589.7788.5689.311,426,431
8/17/20150.330.340.330.33260,431
8/14/201589.4390.1189.0190.101,955,604
8/14/20150.330.330.320.3364,800
8/13/201588.7789.6088.4289.271,628,825
8/13/20150.330.340.320.33383,406
8/12/201588.5488.6086.2388.482,720,706
8/12/20150.330.350.330.35843,095
8/11/201590.2190.6989.0289.452,369,097
8/11/20150.320.330.320.32414,645
8/10/201590.6191.9290.5391.682,062,754
8/10/20150.310.320.310.31418,195
8/7/201590.6391.2588.9189.412,427,111
8/7/20150.300.310.280.28258,260
8/6/201591.3592.6090.3590.663,639,770
8/6/20150.300.310.300.3085,495
8/5/201590.0491.2789.7589.862,658,012
8/5/20150.300.310.290.2994,795
8/4/201588.9689.9688.9689.842,265,383
8/4/20150.310.320.300.30108,840
8/3/201588.5489.3988.2689.142,151,914
7/31/201589.3989.7188.1188.361,913,792
7/31/20150.300.320.300.30278,495
7/30/201589.1189.8188.5489.671,912,116
7/30/20150.320.320.290.29309,994
7/29/201588.0289.9487.9189.562,270,325
7/29/20150.320.340.320.32193,595
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
  • Showing 1-100 of 2,518 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!