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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.33$65.553,095,800——
2012-12-28$52.47$64.491,696,200——
2012-12-27$53.05$65.202,980,900——
2012-12-26$53.08$65.241,151,900——
2012-12-24$53.22$65.41683,600——
2012-12-21$53.43$65.676,512,500——
2012-12-20$54.48$66.963,279,800——
2012-12-19$53.25$65.452,659,100——
2012-12-18$53.12$65.298,491,200——
2012-12-17$52.00$63.914,191,900——
2012-12-14$50.92$62.594,217,500——
2012-12-13$51.76$63.623,995,500——
2012-12-12$52.67$64.743,450,100——
2012-12-11$52.42$64.432,349,200——
2012-12-10$52.50$64.531,848,200——
2012-12-07$52.47$64.492,059,500——
2012-12-06$52.63$64.692,366,200——
2012-12-05$52.61$64.663,261,800——
2012-12-04$52.06$63.992,772,900——
2012-12-03$51.96$63.862,659,600——
2012-11-30$52.12$64.063,221,600——
2012-11-29$51.83$63.702,964,300——
2012-11-28$51.60$63.422,773,400——
2012-11-27$50.83$62.483,627,200——
2012-11-26$51.78$63.642,126,700——
2012-11-23$52.02$63.941,078,400——
2012-11-21$51.13$62.843,312,400——
2012-11-20$50.78$62.415,845,300——
2012-11-19$49.81$61.224,142,700——
2012-11-16$48.74$59.915,849,200——
2012-11-15$50.42$60.015,612,300——
2012-11-14$49.95$59.456,228,400——
2012-11-13$50.93$60.615,111,100——
2012-11-12$52.19$62.115,450,000——
2012-11-09$52.71$62.7312,858,100——
2012-11-08$52.76$62.7913,407,100——
2012-11-07$55.39$65.926,371,800——
2012-11-06$58.03$69.063,068,300——
2012-11-05$56.99$67.822,577,700——
2012-11-02$57.24$68.126,261,800——
2012-11-01$57.69$68.664,001,800——
2012-10-31$57.05$67.903,529,900——
2012-10-26$57.30$68.192,371,900——
2012-10-25$57.31$68.213,557,900——
2012-10-24$56.57$67.325,488,300——
2012-10-23$56.97$67.803,300,900——
2012-10-22$58.10$69.152,766,100——
2012-10-19$58.04$69.077,203,100——
2012-10-18$59.89$71.284,466,300——
2012-10-17$58.93$70.133,317,500——
2012-10-16$58.04$69.074,293,600——
2012-10-15$56.66$67.431,738,200——
2012-10-12$56.05$66.712,318,900——
2012-10-11$56.92$67.742,352,900——
2012-10-10$56.05$66.712,545,500——
2012-10-09$56.62$67.387,943,900——
2012-10-08$56.67$67.443,011,600——
2012-10-05$56.70$67.485,953,200——
2012-10-04$55.78$66.383,048,900——
2012-10-03$54.41$64.752,207,600——
2012-10-02$54.48$64.841,429,200——
2012-10-01$54.48$64.842,036,300——
2012-09-28$54.51$64.872,583,600——
2012-09-27$54.82$65.242,748,500——
2012-09-26$53.74$63.965,975,100——
2012-09-25$55.56$66.122,696,900——
2012-09-24$57.13$67.991,878,900——
2012-09-21$56.95$67.782,449,400——
2012-09-20$57.05$67.902,570,500——
2012-09-19$57.54$68.482,323,800——
2012-09-18$57.54$68.482,046,000——
2012-09-17$58.07$69.112,771,600——
2012-09-14$58.63$69.782,798,600——
2012-09-13$57.96$68.982,810,200——
2012-09-12$56.91$67.732,362,700——
2012-09-11$56.68$67.462,118,300——
2012-09-10$56.12$66.792,772,700——
2012-09-07$57.19$68.063,011,800——
2012-09-06$56.26$66.963,304,200——
2012-09-05$54.67$65.062,660,700——
2012-09-04$54.63$65.022,299,900——
2012-08-31$54.51$64.872,368,400——
2012-08-30$54.09$64.372,233,600——
2012-08-29$54.49$64.852,772,800——
2012-08-28$53.83$64.062,065,600——
2012-08-27$54.15$64.441,736,300——
2012-08-24$54.62$65.001,947,400——
2012-08-23$53.80$64.032,146,000——
2012-08-22$54.59$64.972,269,700——
2012-08-21$54.93$65.372,401,900——
2012-08-20$54.58$64.961,670,200——
2012-08-17$54.19$64.491,691,300——
2012-08-16$54.31$64.631,777,200——
2012-08-15$54.00$64.271,522,400——
2012-08-14$53.54$63.721,828,900——
2012-08-13$53.82$64.051,175,200——
2012-08-10$53.89$64.131,848,100——
2012-08-09$53.75$63.971,848,900——
2012-08-08$53.62$63.811,961,000——
2012-08-07$53.34$63.483,261,900——
2012-08-06$52.13$62.042,460,000——
2012-08-03$52.03$61.924,916,900——
2012-08-02$50.04$59.555,703,900——
2012-08-01$47.58$56.632,731,500——
2012-07-31$48.28$57.462,672,800——
2012-07-30$48.57$57.802,408,800——
2012-07-27$48.08$57.222,983,200——
2012-07-26$46.62$55.482,315,400——
2012-07-25$45.85$54.573,048,300——
2012-07-24$45.46$54.103,114,600——
2012-07-23$45.83$54.542,794,400——
2012-07-20$46.70$55.584,028,400——
2012-07-19$48.57$57.802,389,200——
2012-07-18$48.65$57.902,383,800——
2012-07-17$48.65$57.902,721,900——
2012-07-16$48.35$57.542,080,100——
2012-07-13$49.14$58.483,331,200——
2012-07-12$47.55$56.593,043,000——
2012-07-11$47.77$56.852,877,500——
2012-07-10$47.04$55.982,612,000——
2012-07-09$47.42$56.432,349,200——
2012-07-06$47.80$56.892,712,700——
2012-07-05$48.18$57.342,410,900——
2012-07-03$49.00$58.321,544,700——
2012-07-02$48.26$57.432,177,300——
2012-06-29$48.43$57.643,789,100——
2012-06-28$46.77$55.663,851,700——
2012-06-27$46.56$55.412,492,800——
2012-06-26$45.80$54.512,450,300——
2012-06-25$45.65$54.333,232,400——
2012-06-22$47.08$56.033,650,700——
2012-06-21$46.82$55.723,827,000——
2012-06-20$48.40$57.604,521,500——
2012-06-19$48.33$57.523,069,000——
2012-06-18$47.38$56.393,423,000——
2012-06-15$48.59$57.834,485,500——
2012-06-14$47.80$56.893,772,000——
2012-06-13$47.19$56.162,997,800——
2012-06-12$47.61$56.663,039,000——
2012-06-11$46.83$55.733,887,100——
2012-06-08$47.97$57.094,083,300——
2012-06-07$47.94$57.055,834,700——
2012-06-06$47.84$56.935,460,400——
2012-06-05$45.99$54.734,876,800——
2012-06-04$44.75$53.264,546,900——
2012-06-01$44.74$53.254,714,200——
2012-05-31$46.45$55.284,337,700——
2012-05-30$46.65$55.524,180,800——
2012-05-29$47.87$56.974,220,200——
2012-05-25$47.20$56.173,094,200——
2012-05-24$47.33$56.334,599,000——
2012-05-23$47.04$55.986,179,900——
2012-05-22$46.68$55.556,447,300——
2012-05-21$46.69$55.574,431,500——
2012-05-18$46.10$54.866,905,900——
2012-05-17$46.04$54.795,972,600——
2012-05-16$47.46$56.485,300,300——
2012-05-15$48.74$58.017,157,300——
2012-05-14$49.81$59.285,593,300——
2012-05-11$51.51$61.304,774,100——
2012-05-10$51.64$61.467,176,700——
2012-05-09$51.06$60.776,014,900——
2012-05-08$51.58$61.397,232,000——
2012-05-07$52.19$62.117,118,600——
2012-05-04$52.89$62.945,813,600——
2012-05-03$54.81$65.2312,668,700——
2012-05-02$60.94$72.532,832,500——
2012-05-01$60.88$72.452,556,700——
2012-04-30$60.54$72.052,579,300——
2012-04-27$61.37$73.043,054,000——
2012-04-26$61.31$72.972,328,400——
2012-04-25$60.19$71.632,645,900——
2012-04-24$59.26$70.532,873,200——
2012-04-23$58.93$70.134,055,400——
2012-04-20$59.73$71.093,135,500——
2012-04-19$60.17$71.613,491,100——
2012-04-18$60.53$72.042,329,300——
2012-04-17$61.16$72.793,181,000——
2012-04-16$60.07$71.492,318,900——
2012-04-13$59.91$71.302,916,400——
2012-04-12$61.40$73.073,404,900——
2012-04-11$60.37$71.852,845,300——
2012-04-10$59.33$70.613,723,300——
2012-04-09$61.13$72.752,191,200——
2012-04-05$62.52$74.412,011,100——
2012-04-04$62.82$74.762,485,400——
2012-04-03$63.65$75.752,718,000——
2012-04-02$64.50$76.762,171,700——
2012-03-30$63.39$75.443,096,900——
2012-03-29$62.76$74.692,796,000——
2012-03-28$63.42$75.482,552,200——
2012-03-27$63.55$75.633,010,700——
2012-03-26$64.05$76.232,626,900——
2012-03-23$62.99$74.963,936,500——
2012-03-22$62.88$74.833,192,000——
2012-03-21$63.89$76.043,036,000——
2012-03-20$64.65$76.943,809,700——
2012-03-19$64.11$76.302,380,600——
2012-03-16$63.71$75.823,365,100——
2012-03-15$63.24$75.264,668,700——
2012-03-14$61.58$73.295,207,900——
2012-03-13$63.07$75.063,326,100——
2012-03-12$61.22$72.862,642,200——
2012-03-09$61.97$73.753,093,600——
2012-03-08$61.88$73.642,576,600——
2012-03-07$60.78$72.332,374,500——
2012-03-06$59.75$71.113,210,800——
2012-03-05$61.53$73.232,285,400——
2012-03-02$61.34$73.001,825,200——
2012-03-01$62.01$73.803,139,100——
2012-02-29$61.16$72.793,408,500——
2012-02-28$61.31$72.972,266,300——
2012-02-27$60.62$72.143,155,000——
2012-02-24$61.09$72.702,374,800——
2012-02-23$61.24$72.881,996,500——
2012-02-22$60.83$72.392,441,900——
2012-02-21$61.36$73.032,780,200——
2012-02-17$61.39$73.062,924,700——
2012-02-16$60.92$72.502,804,800——
2012-02-15$60.20$71.643,592,400——
2012-02-14$59.41$70.703,059,600——
2012-02-13$60.17$71.613,685,900——
2012-02-10$59.00$70.222,773,700——
2012-02-09$59.85$71.234,591,000——
2012-02-08$60.54$72.053,721,600——
2012-02-07$60.43$71.922,594,400——
2012-02-06$59.99$71.392,993,000——
2012-02-03$59.87$71.254,234,800——
2012-02-02$58.32$69.412,415,400——
2012-02-01$58.33$69.422,573,300——
2012-01-31$57.24$68.124,575,900——
2012-01-30$57.38$68.293,292,200——
2012-01-27$57.22$68.106,569,800——
2012-01-26$55.59$66.1610,553,000——
2012-01-25$57.78$68.764,517,900——
2012-01-24$58.08$69.122,601,500——
2012-01-23$58.25$69.322,799,500——
2012-01-20$57.36$68.263,764,500——
2012-01-19$56.94$67.762,990,700——
2012-01-18$56.12$66.793,639,100——
2012-01-17$54.63$65.023,647,500——
2012-01-13$55.25$65.753,697,000——
2012-01-12$55.11$65.593,998,900——
2012-01-11$54.35$64.683,828,700——
2012-01-10$53.42$63.583,341,200——
2012-01-09$52.26$62.202,555,900——
2012-01-06$52.73$62.753,103,800——
2012-01-05$52.54$62.533,350,500——
2012-01-04$51.50$61.292,967,900——
2012-01-03$51.30$61.053,403,700——