Quantcast

Prudential Financial, Inc. Common Stock Historical Stock Prices

PRU 
$103.72
*  
0.96
0.92%
Get PRU Alerts
*Delayed - data as of Sep. 24, 2018 11:36 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 21-JUN-2018 TO 21-SEP-2018

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.
11:36 104.68 104.98 103.26 103.72 677,511
09/21/2018 104.63 104.935 103.62 104.68 2,555,137
09/20/2018 103.67 104.98 103.54 104.23 2,359,940
09/19/2018 100.31 103.71 100.23 102.84 2,936,161
09/18/2018 99.28 100.52 98.72 100.21 1,675,361
09/17/2018 99.69 100.62 98.81 98.99 1,664,153
09/14/2018 97.48 100.0728 97.41 99.86 2,221,271
09/13/2018 97.23 97.96 96.78 97.08 1,937,466
09/12/2018 97.4 97.66 96.37 96.78 1,940,934
09/11/2018 98.1 98.33 96.8 97.66 1,537,930
09/10/2018 99.37 99.5 98.53 98.7 1,442,712
09/07/2018 99.07 99.32 97.885 98.29 1,305,951
09/06/2018 99.93 100.31 98.35 98.73 1,270,291
09/05/2018 98.79 100.32 98.57 99.72 1,318,355
09/04/2018 97.76 98.96 97.56 98.75 1,660,136
08/31/2018 98.14 98.6 97.55 98.25 1,528,009
08/30/2018 99.19 99.46 98.13 98.43 1,526,355
08/29/2018 100.11 100.11 98.44 99.68 1,782,392
08/28/2018 100.69 101.09 100.0301 100.39 1,679,673
08/27/2018 99.18 100.91 98.86 100.37 1,721,626
08/24/2018 98.59 98.86 98.28 98.54 1,758,431
08/23/2018 98.58 98.58 97.61 97.88 1,126,815
08/22/2018 99.46 99.46 98.32 98.72 1,424,708
08/21/2018 98.2 100.278 98.03 99.67 1,466,463
08/20/2018 98.1 98.75 97.85 98.16 1,278,611
08/17/2018 97.81 99.02 97.62 98.8 1,574,123
08/16/2018 97.27 98.55 97.21 98.1 1,665,950
08/15/2018 96.51 96.94 95.7 96.32 1,586,284
08/14/2018 96.55 97.65 96.55 97.39 1,372,255
08/13/2018 96.86 97 95.88 96.46 1,822,021
08/10/2018 98.44 98.79 96.32 96.97 2,386,468
08/09/2018 101.5 101.71 99.76 99.94 2,037,012
08/08/2018 100.28 101.73 99.83 101.52 2,523,676
08/07/2018 100.11 101.535 100.05 100.33 1,866,315
08/06/2018 99.46 100.43 98.81 99.67 1,634,125
08/03/2018 99.4 100.12 98.85 99.42 1,854,265
08/02/2018 99.01 100.53 98 99.88 3,485,795
08/01/2018 101.39 102.2 100.17 100.51 2,429,965
07/31/2018 100.81 101.39 100.11 100.91 3,109,103
07/30/2018 99.3 101.22 99.15 100.14 2,297,039
07/27/2018 98.56 99.69 98.47 98.89 1,932,425
07/26/2018 97.5 99.16 97.44 98.1 1,807,156
07/25/2018 97.76 98.17 95.65 96.97 2,430,823
07/24/2018 97.35 99.16 96.83 98.15 1,805,883
07/23/2018 95.25 97.2 95.02 96.92 1,731,905
07/20/2018 95.2 95.57 94.85 95.25 2,255,771
07/19/2018 97.08 97.64 95.66 95.7 1,807,813
07/18/2018 96.05 97.7 95.86 97.49 1,828,552
07/17/2018 96.25 96.6199 95.73 96.02 1,530,728
07/16/2018 95.24 96.3697 95.16 96.3 1,330,761
07/13/2018 94.86 95.58 94.51 95.07 1,300,498
07/12/2018 96.2 96.2 94.42 95.3 1,767,615
07/11/2018 96.46 96.67 95.19 95.4 1,783,288
07/10/2018 97.84 98.2 96.41 97.01 1,998,902
07/09/2018 95.33 97.91 95.21 97.67 2,063,788
07/06/2018 93.84 95.1 93.195 94.85 1,473,336
07/05/2018 94.86 95.09 93.53 94.34 1,424,248
07/03/2018 94.7 95.2333 93.89 93.99 1,086,012
07/02/2018 92.86 94.33 92.5 94.33 1,300,533
06/29/2018 94.35 95.24 93.48 93.51 1,600,639
06/28/2018 93.26 93.91 92.05 93.59 2,130,876
06/27/2018 95.16 95.6 93.12 93.22 2,216,514
06/26/2018 96.15 96.46 94.95 95.31 1,498,317
06/25/2018 96 96.49 95.25 95.98 1,315,112
06/22/2018 97.33 97.51 96.45 96.5 1,745,021
06/21/2018 96.82 97.23 96.06 96.42 1,284,086
*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?

Smart Portfolio