PRU Historical Prices | Prudential Financial, Inc. Comm Stock

Dow

0.08% Nasdaq

0.11%

Prudential Financial, Inc. (PRU)

-NYSE

66.99 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	66.62	67.27	65.80	66.99	2,512,700	66.99
May 22, 2013	68.13	69.38	67.08	67.45	2,731,100	67.45
May 21, 2013	68.46	68.86	67.99	68.05	2,613,600	68.05
May 20, 2013	68.11	68.77	68.05	68.43	2,167,700	68.43
May 17, 2013	67.52	68.60	67.23	68.38	3,037,500	68.38
May 16, 2013	67.57	68.45	66.94	67.20	3,396,400	67.20
May 15, 2013	66.74	68.08	66.34	67.70	4,461,700	67.70
May 14, 2013	65.15	66.60	64.92	66.60	2,685,000	66.60
May 13, 2013	64.53	65.14	64.30	65.10	2,287,000	65.10
May 10, 2013	65.55	65.70	64.63	65.05	2,692,600	65.05
May 9, 2013	65.90	66.08	65.16	65.51	2,187,100	65.51
May 8, 2013	65.64	66.38	65.10	65.97	2,690,800	65.97
May 7, 2013	66.24	66.87	65.47	65.68	4,048,900	65.68
May 6, 2013	64.89	65.93	64.89	65.80	3,083,700	65.80
May 3, 2013	64.30	65.80	64.18	65.20	4,847,900	65.20
May 2, 2013	62.40	64.46	61.61	63.41	9,062,800	63.41
May 1, 2013	60.38	60.47	59.18	59.28	3,430,000	59.28
Apr 30, 2013	60.17	60.51	59.68	60.42	2,192,600	60.42
Apr 29, 2013	59.55	60.45	59.17	60.29	2,287,300	60.29
Apr 26, 2013	59.05	59.51	58.51	59.25	1,869,000	59.25
Apr 25, 2013	58.58	59.86	58.30	59.34	2,721,800	59.34
Apr 24, 2013	58.18	58.57	57.90	58.34	1,939,100	58.34
Apr 23, 2013	56.59	58.38	56.28	57.94	3,422,100	57.94
Apr 22, 2013	55.82	56.17	55.03	56.10	2,036,800	56.10
Apr 19, 2013	55.13	55.81	54.91	55.77	2,664,400	55.77
Apr 18, 2013	56.00	56.00	54.58	54.91	2,974,000	54.91
Apr 17, 2013	55.94	56.49	55.47	55.88	2,393,800	55.88
Apr 16, 2013	56.27	56.84	55.88	56.72	2,397,800	56.72
Apr 15, 2013	56.63	56.94	55.57	55.58	3,226,600	55.58
Apr 12, 2013	57.15	57.59	56.40	56.90	2,493,200	56.90
Apr 11, 2013	57.88	58.17	57.46	57.64	2,518,500	57.64
Apr 10, 2013	56.89	58.30	56.54	57.86	3,137,400	57.86
Apr 9, 2013	55.93	56.66	55.68	56.44	2,934,100	56.44
Apr 8, 2013	55.36	55.82	54.95	55.79	3,041,600	55.79
Apr 5, 2013	55.53	55.59	54.81	55.48	6,803,500	55.48
Apr 4, 2013	58.20	58.20	56.50	56.96	5,077,400	56.96
Apr 3, 2013	59.17	59.33	57.72	57.98	2,761,200	57.98
Apr 2, 2013	58.74	59.52	58.41	59.04	2,851,000	59.04
Apr 1, 2013	58.80	59.19	58.01	58.28	2,002,300	58.28
Mar 28, 2013	59.01	59.30	58.72	58.99	2,246,000	58.99
Mar 27, 2013	58.94	59.20	58.58	59.11	2,026,200	59.11
Mar 26, 2013	59.06	59.61	58.60	59.59	2,422,300	59.59
Mar 25, 2013	59.02	59.32	57.96	58.64	2,452,100	58.64
Mar 22, 2013	58.59	58.90	58.21	58.75	2,350,600	58.75
Mar 21, 2013	59.04	59.13	58.26	58.33	2,784,900	58.33
Mar 20, 2013	59.98	60.10	59.42	59.60	2,594,000	59.60
Mar 19, 2013	59.74	60.05	58.93	59.42	5,164,300	59.42
Mar 18, 2013	59.38	59.99	59.00	59.40	2,647,900	59.40
Mar 15, 2013	59.89	60.60	59.76	60.41	3,344,600	60.41
Mar 14, 2013	60.05	60.18	59.60	60.18	2,501,900	60.18
Mar 13, 2013	60.09	60.22	59.50	59.69	2,338,700	59.69
Mar 12, 2013	60.19	60.33	59.56	59.87	4,443,500	59.87
Mar 11, 2013	59.40	60.49	59.30	60.41	4,004,700	60.41
Mar 8, 2013	58.62	59.71	58.52	59.60	5,027,700	59.60
Mar 7, 2013	57.03	58.45	57.00	58.23	4,426,200	58.23
Mar 6, 2013	57.20	57.57	56.68	56.95	2,887,400	56.95
Mar 5, 2013	55.86	57.59	55.68	56.76	3,934,000	56.76
Mar 4, 2013	54.64	55.45	54.55	55.43	1,970,400	55.43
Mar 1, 2013	55.10	55.44	54.29	54.98	3,150,900	54.98
Feb 28, 2013	55.72	56.21	55.26	55.57	3,276,500	55.57
Feb 27, 2013	54.61	56.00	54.00	55.86	3,101,900	55.86
Feb 26, 2013	55.08	55.29	53.70	54.64	4,245,000	54.64
Feb 25, 2013	56.53	56.88	54.64	54.70	4,875,100	54.70
Feb 22, 2013	55.21	56.09	55.12	56.08	3,147,700	56.08
Feb 22, 2013	0.40 Dividend
Feb 21, 2013	55.97	56.01	54.76	55.11	3,636,500	54.71
Feb 20, 2013	58.17	58.17	56.00	56.05	4,068,300	55.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PRU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Prudential Financial, Inc. (PRU)