Skip to main content

Prudential Financial (NY: PRU )

124.34 +0.20 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.50 16.62 16.17 16.28 3,721,334 -0.36(-2.17%)
Mar 28, 2003 16.75 16.90 16.58 16.64 1,785,917 -0.17(-0.99%)
Mar 27, 2003 16.78 16.82 16.45 16.81 2,466,215 -0.11(-0.63%)
Mar 26, 2003 16.91 17.14 16.82 16.91 2,750,661 -0.12(-0.72%)
Mar 25, 2003 16.70 17.10 16.57 17.04 2,795,583 +0.32(+1.93%)
Mar 24, 2003 17.09 17.10 16.50 16.71 2,537,192 -0.65(-3.75%)
Mar 21, 2003 17.22 17.53 16.98 17.36 5,079,774 +0.51(+3.00%)
Mar 20, 2003 16.91 17.10 16.48 16.86 3,658,983 -0.09(-0.56%)
Mar 19, 2003 16.81 17.09 16.75 16.95 4,155,280 +0.23(+1.36%)
Mar 18, 2003 16.97 17.01 16.55 16.72 3,504,271 -0.19(-1.15%)
Mar 17, 2003 16.29 16.92 16.16 16.92 3,356,029 +0.53(+3.26%)
Mar 14, 2003 16.42 16.73 16.27 16.38 3,574,709 +0.16(+0.96%)
Mar 13, 2003 15.49 16.36 15.49 16.23 6,338,128 +0.89(+5.81%)
Mar 12, 2003 15.47 15.61 15.04 15.34 3,449,467 -0.24(-1.54%)
Mar 11, 2003 15.94 16.08 15.56 15.58 3,688,451 -0.28(-1.79%)
Mar 10, 2003 16.57 16.57 15.86 15.86 3,145,435 -0.76(-4.55%)
Mar 07, 2003 16.38 16.62 16.22 16.62 3,460,607 +0.10(+0.61%)
Mar 06, 2003 16.50 16.57 16.28 16.52 2,995,575 -0.01(-0.03%)
Mar 05, 2003 16.24 16.68 16.20 16.52 3,317,935 +0.19(+1.19%)
Mar 04, 2003 16.70 16.76 16.31 16.33 3,119,380 -0.37(-2.23%)
Mar 03, 2003 16.82 16.96 16.67 16.70 2,448,066 -0.01(-0.07%)
Feb 28, 2003 16.92 16.97 16.50 16.71 4,261,656 -0.18(-1.09%)
Feb 27, 2003 16.75 16.97 16.66 16.90 2,131,816 +0.21(+1.27%)
Feb 26, 2003 16.86 16.92 16.58 16.68 2,241,965 -0.16(-0.96%)
Feb 25, 2003 16.60 16.91 16.47 16.85 2,446,449 +0.14(+0.83%)
Feb 24, 2003 16.95 16.96 16.67 16.71 1,978,542 -0.24(-1.41%)
Feb 21, 2003 16.95 16.97 16.83 16.95 3,565,904 -0.01(-0.03%)
Feb 20, 2003 17.01 17.16 16.86 16.95 2,752,098 +0.08(+0.50%)
Feb 19, 2003 17.11 17.17 16.76 16.87 4,405,047 -0.34(-1.97%)
Feb 18, 2003 17.20 17.27 17.06 17.21 2,158,769 +0.11(+0.65%)
Feb 14, 2003 16.52 17.10 16.52 17.10 4,254,288 +0.57(+3.47%)
Feb 13, 2003 16.19 16.64 16.17 16.52 4,850,133 +0.38(+2.38%)
Feb 12, 2003 16.14 16.42 15.98 16.14 6,157,182 -0.50(-3.01%)
Feb 11, 2003 16.98 17.15 16.53 16.64 4,188,523 -0.28(-1.64%)
Feb 10, 2003 17.14 17.25 16.68 16.92 3,519,365 -0.11(-0.65%)
Feb 07, 2003 17.25 17.25 16.91 17.03 3,511,459 -0.03(-0.16%)
Feb 06, 2003 17.52 17.54 16.97 17.06 5,573,017 -0.43(-2.45%)
Feb 05, 2003 17.42 17.81 17.32 17.49 4,074,780 +0.07(+0.38%)
Feb 04, 2003 17.91 17.91 17.05 17.42 5,693,768 -0.48(-2.70%)
Feb 03, 2003 17.80 18.02 17.59 17.90 2,819,301 +0.22(+1.26%)
Jan 31, 2003 17.43 17.97 17.43 17.68 4,006,858 +0.03(+0.19%)
Jan 30, 2003 17.98 18.03 17.64 17.65 2,371,160 -0.31(-1.74%)
Jan 29, 2003 17.76 17.96 17.67 17.96 3,509,662 -0.04(-0.22%)
Jan 28, 2003 17.86 18.01 17.63 18.00 2,519,942 +0.16(+0.87%)
Jan 27, 2003 17.53 17.86 17.25 17.84 4,749,149 +0.13(+0.75%)
Jan 24, 2003 18.23 18.23 17.60 17.71 3,987,093 -0.74(-4.01%)
Jan 23, 2003 18.07 18.52 17.95 18.45 2,887,044 +0.42(+2.31%)
Jan 22, 2003 18.17 18.37 17.94 18.03 3,055,950 -0.25(-1.37%)
Jan 21, 2003 18.44 18.47 18.23 18.28 3,455,037 -0.16(-0.88%)
Jan 17, 2003 18.77 18.77 18.22 18.44 5,321,993 -0.37(-1.95%)
Jan 16, 2003 18.87 18.87 18.73 18.81 5,597,994 -0.07(-0.38%)
Jan 15, 2003 18.74 18.92 18.64 18.88 4,662,000 +0.22(+1.19%)
Jan 14, 2003 18.71 18.74 18.45 18.66 3,823,577 +0.01(+0.03%)
Jan 13, 2003 18.84 18.92 18.65 18.65 5,549,119 -0.07(-0.36%)
Jan 10, 2003 18.34 18.78 18.28 18.72 6,487,449 +0.13(+0.72%)
Jan 09, 2003 18.03 19.19 18.00 18.59 10,236,276 +0.67(+3.73%)
Jan 08, 2003 17.94 18.14 17.78 17.92 3,714,506 -0.10(-0.56%)
Jan 07, 2003 17.98 18.11 17.86 18.02 4,472,070 +0.04(+0.25%)
Jan 06, 2003 17.78 18.10 17.68 17.98 3,646,584 +0.21(+1.19%)
Jan 03, 2003 17.92 17.92 17.64 17.76 3,844,061 -0.16(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.