NYSE:PRU | Historical Stock Price | PRUDENTIAL FINANCIAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.25$22.91$42.84$80.09$149.74$279.972001-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$54.96$57.211,206,400——
2004-12-30$55.09$57.351,236,900——
2004-12-29$55.09$57.351,280,300——
2004-12-28$55.09$57.351,081,300——
2004-12-27$54.68$56.921,107,200——
2004-12-23$54.56$56.801,495,800——
2004-12-22$54.93$57.183,758,400——
2004-12-21$54.00$56.212,189,700——
2004-12-20$53.66$55.862,288,100——
2004-12-17$54.12$56.344,041,000——
2004-12-16$53.46$55.652,383,400——
2004-12-15$53.82$56.032,460,800——
2004-12-14$53.11$55.292,458,900——
2004-12-13$52.13$54.271,498,000——
2004-12-10$51.89$54.021,240,100——
2004-12-09$51.14$53.241,324,800——
2004-12-08$51.13$53.221,767,800——
2004-12-07$51.03$53.122,145,700——
2004-12-06$51.34$53.442,276,900——
2004-12-03$51.64$53.762,513,600——
2004-12-02$51.00$53.091,741,500——
2004-12-01$50.78$52.862,765,500——
2004-11-30$48.95$50.961,723,700——
2004-11-29$48.96$50.971,621,300——
2004-11-26$49.38$51.40579,400——
2004-11-24$49.32$51.341,824,000——
2004-11-23$49.13$51.142,606,300——
2004-11-22$48.09$50.061,717,600——
2004-11-19$47.53$49.483,079,800——
2004-11-18$48.45$49.782,609,500——
2004-11-17$48.95$50.301,921,900——
2004-11-16$48.41$49.741,884,800——
2004-11-15$49.24$50.602,473,100——
2004-11-12$48.00$49.325,647,100——
2004-11-11$49.78$51.151,982,800——
2004-11-10$49.67$51.042,611,700——
2004-11-09$49.07$50.422,228,100——
2004-11-08$49.68$51.051,375,200——
2004-11-05$49.41$50.772,316,900——
2004-11-04$49.80$51.172,270,200——
2004-11-03$48.00$49.323,974,800——
2004-11-02$46.83$48.121,615,800——
2004-11-01$46.66$47.952,315,500——
2004-10-29$46.47$47.751,942,700——
2004-10-28$46.36$47.642,372,800——
2004-10-27$45.95$47.222,850,100——
2004-10-26$45.70$46.962,797,200——
2004-10-25$44.15$45.372,597,800——
2004-10-22$44.32$45.542,851,100——
2004-10-21$43.85$45.063,490,900——
2004-10-20$43.86$45.075,134,100——
2004-10-19$42.87$44.054,223,300——
2004-10-18$44.91$46.153,683,100——
2004-10-15$44.65$45.887,587,800——
2004-10-14$45.71$46.973,092,100——
2004-10-13$46.62$47.901,456,200——
2004-10-12$46.75$48.041,049,500——
2004-10-11$46.97$48.261,039,700——
2004-10-08$47.01$48.301,874,600——
2004-10-07$47.67$48.981,493,800——
2004-10-06$48.33$49.661,885,800——
2004-10-05$48.20$49.531,805,200——
2004-10-04$48.37$49.702,031,200——
2004-10-01$47.75$49.072,362,900——
2004-09-30$47.04$48.342,533,900——
2004-09-29$46.80$48.091,650,000——
2004-09-28$46.84$48.131,510,600——
2004-09-27$46.67$47.961,904,000——
2004-09-24$47.28$48.581,986,100——
2004-09-23$46.64$47.921,503,100——
2004-09-22$47.11$48.412,247,600——
2004-09-21$47.75$49.071,586,300——
2004-09-20$47.55$48.861,207,100——
2004-09-17$48.00$49.322,658,300——
2004-09-16$48.06$49.381,720,400——
2004-09-15$47.79$49.111,879,300——
2004-09-14$47.59$48.901,487,100——
2004-09-13$47.67$48.982,117,800——
2004-09-10$47.96$49.281,569,000——
2004-09-09$47.60$48.911,998,200——
2004-09-08$47.38$48.682,268,600——
2004-09-07$48.10$49.422,607,400——
2004-09-03$47.25$48.552,120,800——
2004-09-02$47.03$48.332,369,400——
2004-09-01$46.02$47.292,624,000——
2004-08-31$46.18$47.452,297,900——
2004-08-30$45.94$47.211,717,700——
2004-08-27$46.12$47.392,126,600——
2004-08-26$46.22$47.491,687,300——
2004-08-25$45.80$47.062,102,400——
2004-08-24$45.55$46.802,435,600——
2004-08-23$45.32$46.572,223,700——
2004-08-20$45.96$47.231,478,900——
2004-08-19$45.47$46.721,775,100——
2004-08-18$45.52$46.772,259,000——
2004-08-17$44.95$46.192,511,500——
2004-08-16$44.86$46.101,583,100——
2004-08-13$44.30$45.521,575,000——
2004-08-12$44.55$45.781,310,900——
2004-08-11$44.90$46.142,063,500——
2004-08-10$45.08$46.321,931,300——
2004-08-09$44.91$46.151,440,700——
2004-08-06$45.08$46.321,526,200——
2004-08-05$45.67$46.93985,800——
2004-08-04$46.36$47.641,928,200——
2004-08-03$45.76$47.021,018,700——
2004-08-02$46.10$47.371,678,700——
2004-07-30$46.56$47.841,121,800——
2004-07-29$46.31$47.591,063,300——
2004-07-28$45.71$46.971,245,100——
2004-07-27$45.93$47.201,349,900——
2004-07-26$45.66$46.92877,400——
2004-07-23$45.39$46.641,380,200——
2004-07-22$45.90$47.162,426,700——
2004-07-21$46.00$47.271,649,700——
2004-07-20$46.40$47.681,949,100——
2004-07-19$46.27$47.541,519,200——
2004-07-16$45.96$47.231,567,700——
2004-07-15$45.36$46.61910,400——
2004-07-14$45.70$46.961,090,300——
2004-07-13$45.64$46.901,546,900——
2004-07-12$45.90$47.161,694,300——
2004-07-09$44.81$46.041,080,500——
2004-07-08$44.47$45.691,422,000——
2004-07-07$45.08$46.321,352,100——
2004-07-06$45.60$46.861,300,300——
2004-07-02$46.15$47.42690,700——
2004-07-01$46.40$47.681,321,200——
2004-06-30$46.47$47.751,406,800——
2004-06-29$46.22$47.491,399,300——
2004-06-28$45.45$46.701,020,300——
2004-06-25$45.66$46.922,051,500——
2004-06-24$46.09$47.361,752,900——
2004-06-23$45.98$47.251,927,000——
2004-06-22$45.74$47.001,664,300——
2004-06-21$45.35$46.601,369,500——
2004-06-18$45.40$46.653,049,600——
2004-06-17$45.57$46.831,778,900——
2004-06-16$45.10$46.341,029,500——
2004-06-15$44.70$45.931,744,300——
2004-06-14$44.70$45.931,464,400——
2004-06-10$45.21$46.461,096,900——
2004-06-09$45.13$46.371,813,600——
2004-06-08$45.63$46.892,021,900——
2004-06-07$45.05$46.291,610,900——
2004-06-04$44.66$45.891,436,700——
2004-06-03$44.39$45.611,397,500——
2004-06-02$44.34$45.561,365,300——
2004-06-01$44.09$45.301,346,700——
2004-05-28$44.30$45.521,438,400——
2004-05-27$44.32$45.541,954,000——
2004-05-26$43.55$44.751,674,200——
2004-05-25$42.81$43.992,404,900——
2004-05-24$42.30$43.471,665,700——
2004-05-21$42.38$43.551,343,500——
2004-05-20$42.66$43.831,032,600——
2004-05-19$42.52$43.691,604,700——
2004-05-18$42.60$43.771,705,300——
2004-05-17$42.18$43.341,505,700——
2004-05-14$43.00$44.181,387,800——
2004-05-13$43.00$44.182,391,500——
2004-05-12$42.60$43.772,274,800——
2004-05-11$41.72$42.871,660,700——
2004-05-10$41.05$42.182,503,300——
2004-05-07$41.76$42.911,702,800——
2004-05-06$43.00$44.181,628,200——
2004-05-05$43.73$44.933,143,100——
2004-05-04$44.51$45.742,062,200——
2004-05-03$43.54$44.741,722,800——
2004-04-30$43.94$45.151,764,500——
2004-04-29$43.76$44.971,616,100——
2004-04-28$44.05$45.262,223,700——
2004-04-27$44.50$45.731,571,400——
2004-04-26$44.54$45.771,387,900——
2004-04-23$44.62$45.851,380,000——
2004-04-22$44.75$45.982,253,200——
2004-04-21$43.02$44.201,784,800——
2004-04-20$42.96$44.141,603,700——
2004-04-19$44.04$45.25952,100——
2004-04-16$44.25$45.471,733,200——
2004-04-15$44.18$45.401,249,400——
2004-04-14$44.59$45.821,278,400——
2004-04-13$45.03$46.271,838,600——
2004-04-12$46.22$47.491,189,400——
2004-04-08$45.89$47.151,620,400——
2004-04-07$46.00$47.272,107,400——
2004-04-06$46.34$47.621,635,000——
2004-04-05$46.12$47.391,591,200——
2004-04-02$45.76$47.021,749,900——
2004-04-01$45.38$46.631,871,400——
2004-03-31$44.78$46.012,093,300——
2004-03-30$44.71$45.941,962,200——
2004-03-29$44.54$45.772,063,300——
2004-03-26$44.02$45.233,518,700——
2004-03-25$44.01$45.223,802,600——
2004-03-24$44.14$45.362,242,300——
2004-03-23$44.81$46.041,742,700——
2004-03-22$45.20$46.442,447,300——
2004-03-19$45.75$47.011,768,000——
2004-03-18$47.00$48.292,196,800——
2004-03-17$45.90$47.161,752,200——
2004-03-16$44.63$45.861,593,100——
2004-03-15$44.48$45.711,887,100——
2004-03-12$45.71$46.973,737,600——
2004-03-11$44.76$45.992,078,800——
2004-03-10$45.72$46.981,310,700——
2004-03-09$46.42$47.701,094,000——
2004-03-08$46.91$48.201,092,800——
2004-03-05$47.42$48.731,672,200——
2004-03-04$48.11$49.441,783,900——
2004-03-03$47.61$48.921,862,400——
2004-03-02$46.96$48.251,382,700——
2004-03-01$46.63$47.911,816,000——
2004-02-27$46.39$47.672,965,500——
2004-02-26$45.92$47.181,116,900——
2004-02-25$45.99$47.261,214,900——
2004-02-24$45.81$47.071,464,900——
2004-02-23$45.88$47.141,365,800——
2004-02-20$46.23$47.501,113,400——
2004-02-19$46.52$47.801,486,000——
2004-02-18$47.00$48.291,675,600——
2004-02-17$47.01$48.301,354,000——
2004-02-13$46.11$47.381,140,500——
2004-02-12$46.41$47.69865,400——
2004-02-11$46.70$47.992,370,500——
2004-02-10$45.00$46.241,073,000——
2004-02-09$44.87$46.111,148,900——
2004-02-06$45.55$46.80955,500——
2004-02-05$44.92$46.161,399,600——
2004-02-04$44.39$45.611,544,400——
2004-02-03$44.45$45.671,593,100——
2004-02-02$43.83$45.041,240,000——
2004-01-30$43.50$44.701,259,900——
2004-01-29$43.48$44.681,139,800——
2004-01-28$43.40$44.601,688,300——
2004-01-27$43.16$44.351,588,300——
2004-01-26$43.69$44.892,427,100——
2004-01-23$43.65$44.851,395,200——
2004-01-22$44.38$45.601,043,700——
2004-01-21$44.47$45.691,234,900——
2004-01-20$43.39$44.591,301,200——
2004-01-16$43.38$44.571,455,700——
2004-01-15$43.12$44.311,027,200——
2004-01-14$43.19$44.381,484,900——
2004-01-13$42.17$43.33925,900——
2004-01-12$42.26$43.42851,600——
2004-01-09$41.95$43.111,137,000——
2004-01-08$42.25$43.411,194,100——
2004-01-07$41.62$42.772,205,800——
2004-01-06$41.83$42.981,353,300——
2004-01-05$42.00$43.161,200,300——
2004-01-02$41.93$43.081,305,100——