Prudential Financial, Inc. Historical Stock Prices

PRU 
$87.81
*  
0.78
0.9%
Get PRU Alerts
*Delayed - data as of Jul. 28, 2015 12:45 ET  -  Find a broker to begin trading PRU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PRU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:45  87.85  88.24  87.03  87.81 665,251
07/27/2015 87 87.21 86 87.03 1,670,876
07/24/2015 88.27 89.0854 87.52 87.85 2,294,097
07/23/2015 88.74 89.36 87.96 88.37 1,757,866
07/22/2015 88.7 89 88.27 88.75 1,396,320
07/21/2015 88.75 89.52 88.22 88.71 1,363,925
07/20/2015 89.07 89.39 88.4 88.65 1,218,143
07/17/2015 89.35 89.4 88.25 88.76 1,573,533
07/16/2015 89.26 89.82 89.0475 89.53 1,927,213
07/15/2015 88.8 89 88.19 88.68 3,343,832
07/14/2015 88.39 89.28 88.01 88.75 2,007,556
07/13/2015 88.16 89.03 88.16 88.61 2,468,615
07/10/2015 86.97 87.66 86.62 87.36 1,740,659
07/09/2015 86.48 87.03 85.55 85.72 2,205,929
07/08/2015 85.95 86.24 84.66 84.86 2,531,604
07/07/2015 87.5 87.58 84.12 87 3,424,065
07/06/2015 86.92 88.16 86.57 87.51 2,074,222
07/02/2015 88.81 89.06 87.8 88.17 1,448,099
07/01/2015 88.79 89.63 88.5868 88.98 2,495,198
06/30/2015 88.29 89.07 86.85 87.52 5,092,821
06/29/2015 89.37 89.77 87.2 87.29 3,196,399
06/26/2015 90.21 90.93 89.73 90.72 2,129,602
06/25/2015 91.08 91.35 89.7 89.73 1,672,636
06/24/2015 91.3 91.66 90.6 90.7 2,038,785
06/23/2015 91.74 91.82 90.8127 91.47 2,505,630
06/22/2015 90.07 91.07 89.95 90.98 2,634,684
06/19/2015 89.43 89.85 88.96 89.29 2,536,411
06/18/2015 89.52 90.35 88.83 89.76 2,515,054
06/17/2015 90.09 90.22 88.93 89.14 2,302,592
06/16/2015 88.58 89.93 88.27 89.73 2,157,060
06/15/2015 88.26 89.049 87.84 88.58 1,860,576
06/12/2015 89.55 90 88.91 89.24 1,678,656
06/11/2015 90.04 90.9395 89.75 89.93 2,960,078
06/10/2015 89.69 90.98 88.86 90.55 4,177,533
06/09/2015 87.59 88.57 87.15 87.97 1,940,292
06/08/2015 88 88.62 87.4 87.58 2,025,752
06/05/2015 88.11 89.22 87.42 88.24 3,537,129
06/04/2015 86.28 87.34 86.23 86.6 3,452,282
06/03/2015 86.01 87.45 85.95 86.99 2,962,539
06/02/2015 84.37 85.92 84.235 85.52 2,399,895
06/01/2015 84.86 85.21 83.66 84.32 1,770,736
05/29/2015 85.17 85.17 83.73 84.61 2,632,271
05/28/2015 84.74 85.17 84.2 85.07 1,548,310
05/27/2015 84.15 85.49 84.12 85.2 1,734,502
05/26/2015 85 85.12 83.74 83.97 2,320,284
05/22/2015 85.46 85.89 85.04 85.12 1,481,616
05/21/2015 85.2 86.03 84.96 85.63 1,825,049
05/20/2015 86.2 86.28 85.34 85.64 2,111,173
05/19/2015 86.76 87.12 85.96 86.28 2,130,584
05/18/2015 85.37 86.715 85.37 86.43 2,250,616
05/15/2015 86.16 86.28 84.88 85.46 2,376,565
05/14/2015 86.57 86.81 85.96 86.3 1,865,063
05/13/2015 86.45 86.78 85.75 86.08 2,485,554
05/12/2015 86.45 86.89 85.86 86.23 2,266,002
05/11/2015 85.71 87.255 85.45 86.77 3,336,940
05/08/2015 85.47 85.87 84.393 85.58 2,153,760
05/07/2015 85 85.58 82.98 85.17 3,464,460
05/06/2015 84.7 84.7 82.79 83.7 2,521,147
05/05/2015 84.26 84.86 83.31 83.4 2,557,115
05/04/2015 83.37 84.44 83.2 84.19 2,405,827
05/01/2015 82.4 83.42 81.99 83.36 2,588,510
04/30/2015 82.16 82.89 81.32 81.6 3,291,841
04/29/2015 81.28 82.96 81.215 82.52 2,911,946
04/28/2015 80.36 81.2451 79.79 81.15 2,088,763
04/27/2015 81 81.66 80.16 80.22 1,761,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?