Quantcast

Prudential Financial, Inc. Common Stock Historical Stock Prices

PRU 
$82.56
*  
0.29
0.35%
Get PRU Alerts
*Delayed - data as of Dec. 13, 2018 12:25 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
12:25 83.50 83.585 82.26 82.56 1,374,846
12/12/2018 83.64 84.48 82.46 82.85 2,242,822
12/11/2018 84.84 85.31 81.9 82.14 2,397,596
12/10/2018 85.8 85.94 81.84 83.3 3,404,219
12/07/2018 87.39 89.1 85.18 85.87 2,914,461
12/06/2018 88.41 88.51 84.51 87.34 4,800,725
12/04/2018 93.89 94.17 88.48 89.18 3,130,959
12/03/2018 95.37 95.95 93.48 94.26 2,158,349
11/30/2018 92.56 93.9 92.55 93.76 2,284,801
11/29/2018 93.57 94.8467 92.79 92.91 2,024,687
11/28/2018 91.9 94.435 91.21 94.28 2,524,475
11/27/2018 91.71 92.11 91.01 91.89 2,186,698
11/26/2018 90.96 92.67 90.69 91.83 2,507,311
11/23/2018 89.12 90.73 89.12 89.67 1,065,154
11/21/2018 90.15 92.48 90 91.04 1,906,561
11/20/2018 90.76 90.88 89.1 89.87 2,451,597
11/19/2018 91.79 92.28 90.79 91.65 1,939,543
11/16/2018 92.19 92.5 91.07 91.56 2,521,178
11/15/2018 91.85 93.13 90.74 92.61 2,677,567
11/14/2018 95.65 95.91 92.35 92.85 2,449,224
11/13/2018 94.02 95.98 93.78 94.62 2,019,047
11/12/2018 95.57 95.9928 93.46 93.67 1,708,772
11/09/2018 96.35 97.58 95.23 95.85 2,674,012
11/08/2018 96.5 98.71 96.01 96.97 4,077,875
11/07/2018 99.25 100.85 98.45 100.69 2,699,165
11/06/2018 97.68 98.51 96.96 98.38 1,862,645
11/05/2018 96.1 98 96.1 97.82 2,117,950
11/02/2018 96.28 97.27 95.13 95.91 2,203,113
11/01/2018 94.56 95.36 94.21 94.88 2,140,992
10/31/2018 93.77 95.795 93.59 93.78 3,807,140
10/30/2018 91.36 92.74 90.47 92.44 3,289,405
10/29/2018 91.37 92.87 89.6 90.75 2,743,165
10/26/2018 91.28 91.662 89.33 90.16 2,507,147
10/25/2018 92.06 93.61 91.6701 92.36 2,307,445
10/24/2018 94.7 95.06 90.54 90.82 2,724,079
10/23/2018 94.01 95.6 93.02 95.08 2,236,637
10/22/2018 97.9 98.07 95.5875 95.71 2,164,718
10/19/2018 96.5 98.78 96.5 97.6 1,816,853
10/18/2018 99.48 100.28 96.96 97.53 1,878,612
10/17/2018 97.83 100.8062 97.66 99.7 2,443,945
10/16/2018 97.86 98.2199 96.64 97.83 1,716,990
10/15/2018 97.27 98.53 97.08 97.4 1,683,573
10/12/2018 99.14 99.59 95.39 97.76 2,619,545
10/11/2018 102.33 102.42 97.43 97.7 3,420,988
10/10/2018 106.15 106.6 102.66 102.79 2,205,775
10/09/2018 106.05 106.55 104.56 105.95 2,333,966
10/08/2018 104.19 106.64 104.0264 105.99 2,245,703
10/05/2018 105 105.85 104.2 104.46 1,805,077
10/04/2018 102.71 105.35 102.565 104.8 3,045,075
10/03/2018 102.51 103.535 101.77 102.44 2,649,444
10/02/2018 101.37 102.37 100.53 101.47 1,340,536
10/01/2018 101.69 102.62 101.22 101.57 1,437,934
09/28/2018 100.06 102.05 98.74 101.32 3,473,321
09/27/2018 101.24 102 100.49 101.06 1,419,971
09/26/2018 102.69 103.15 100.95 101.1 1,921,362
09/25/2018 103.87 104.17 102.46 102.55 1,466,783
09/24/2018 104.75 104.98 103.085 103.3 2,239,497
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
*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