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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$92.22$116.13993,300——
2013-12-30$91.50$115.22980,300——
2013-12-27$91.83$115.64913,800——
2013-12-26$92.43$116.39867,400——
2013-12-24$91.91$115.74477,900——
2013-12-23$91.50$115.221,624,300——
2013-12-20$91.33$115.012,995,500——
2013-12-19$90.17$113.552,667,100——
2013-12-18$90.59$114.072,735,200——
2013-12-17$87.95$110.751,666,000——
2013-12-16$88.68$111.671,516,000——
2013-12-13$88.19$111.051,533,300——
2013-12-12$88.33$111.232,507,800——
2013-12-11$88.06$110.892,523,900——
2013-12-10$89.03$112.111,513,200——
2013-12-09$88.98$112.052,083,900——
2013-12-06$88.91$111.962,202,700——
2013-12-05$87.70$110.432,429,000——
2013-12-04$87.76$110.512,052,400——
2013-12-03$87.76$110.513,360,300——
2013-12-02$89.46$112.652,238,600——
2013-11-29$88.76$111.771,249,400——
2013-11-27$89.28$112.421,529,400——
2013-11-26$89.74$113.001,959,800——
2013-11-25$89.23$112.361,697,400——
2013-11-22$90.07$113.421,868,600——
2013-11-21$90.20$112.922,740,400——
2013-11-20$88.89$111.281,844,200——
2013-11-19$88.98$111.391,883,100——
2013-11-18$88.65$110.983,126,800——
2013-11-15$88.62$110.942,501,400——
2013-11-14$89.05$111.482,947,300——
2013-11-13$87.83$109.952,439,100——
2013-11-12$86.64$108.462,619,400——
2013-11-11$86.49$108.271,984,400——
2013-11-08$86.90$108.784,144,200——
2013-11-07$83.76$104.855,859,000——
2013-11-06$81.79$102.392,199,300——
2013-11-05$81.47$101.991,561,300——
2013-11-04$81.57$102.111,235,400——
2013-11-01$81.19$101.641,557,800——
2013-10-31$81.39$101.892,028,300——
2013-10-30$82.20$102.901,667,300——
2013-10-29$82.66$103.481,542,000——
2013-10-28$81.05$101.461,537,200——
2013-10-25$81.41$101.911,761,200——
2013-10-24$81.37$101.861,738,700——
2013-10-23$80.52$100.801,577,200——
2013-10-22$81.72$102.302,011,600——
2013-10-21$81.42$101.922,281,700——
2013-10-18$82.53$103.311,704,300——
2013-10-17$82.26$102.981,789,600——
2013-10-16$81.53$102.061,973,000——
2013-10-15$79.74$99.821,707,900——
2013-10-14$80.26$100.471,679,200——
2013-10-11$79.87$99.981,407,000——
2013-10-10$79.07$98.982,146,000——
2013-10-09$75.99$95.131,916,200——
2013-10-08$75.99$95.132,110,100——
2013-10-07$77.41$96.901,116,700——
2013-10-04$78.40$98.141,626,200——
2013-10-03$77.25$96.702,957,400——
2013-10-02$78.29$98.012,493,300——
2013-10-01$78.09$97.761,877,600——
2013-09-30$77.98$97.622,991,200——
2013-09-27$78.41$98.161,168,600——
2013-09-26$78.80$98.641,077,300——
2013-09-25$78.81$98.662,020,500——
2013-09-24$77.80$97.391,805,300——
2013-09-23$77.98$97.622,218,200——
2013-09-20$78.24$97.943,360,800——
2013-09-19$78.69$98.514,575,900——
2013-09-18$80.24$100.454,075,400——
2013-09-17$81.63$102.191,600,000——
2013-09-16$80.91$101.291,969,900——
2013-09-13$79.69$99.761,275,700——
2013-09-12$79.95$100.081,376,500——
2013-09-11$80.23$100.431,590,600——
2013-09-10$80.60$100.902,441,500——
2013-09-09$78.72$98.541,951,800——
2013-09-06$77.55$97.082,097,400——
2013-09-05$78.05$97.711,751,100——
2013-09-04$78.19$97.882,935,200——
2013-09-03$75.92$95.041,808,100——
2013-08-30$74.88$93.741,474,300——
2013-08-29$75.41$94.401,423,000——
2013-08-28$75.07$93.982,383,500——
2013-08-27$74.57$93.353,320,500——
2013-08-26$77.84$97.441,266,000——
2013-08-23$78.70$98.521,432,000——
2013-08-22$79.51$99.032,465,900——
2013-08-21$77.69$96.772,265,300——
2013-08-20$78.09$97.261,609,300——
2013-08-19$77.90$97.032,394,100——
2013-08-16$79.61$99.162,780,000——
2013-08-15$78.74$98.072,645,800——
2013-08-14$80.13$99.802,272,700——
2013-08-13$80.42$100.172,264,200——
2013-08-12$79.71$99.282,518,600——
2013-08-09$80.58$100.372,845,900——
2013-08-08$80.41$100.154,448,200——
2013-08-07$79.37$98.864,165,700——
2013-08-06$80.73$100.552,334,500——
2013-08-05$82.42$102.661,945,300——
2013-08-02$82.41$102.642,032,500——
2013-08-01$82.62$102.913,796,600——
2013-07-31$78.97$98.362,542,400——
2013-07-30$78.68$98.001,632,800——
2013-07-29$78.84$98.201,208,700——
2013-07-26$79.16$98.601,608,800——
2013-07-25$78.73$98.061,686,400——
2013-07-24$78.40$97.651,855,900——
2013-07-23$78.93$98.311,607,000——
2013-07-22$79.15$98.581,617,100——
2013-07-19$78.19$97.391,482,900——
2013-07-18$78.52$97.801,814,800——
2013-07-17$77.06$95.981,691,100——
2013-07-16$77.33$96.321,643,800——
2013-07-15$77.53$96.572,127,700——
2013-07-12$77.89$97.012,124,300——
2013-07-11$78.01$97.162,784,100——
2013-07-10$77.43$96.441,912,600——
2013-07-09$78.10$97.282,963,400——
2013-07-08$76.78$95.633,283,900——
2013-07-05$75.60$94.162,221,100——
2013-07-03$73.84$91.971,591,400——
2013-07-02$74.10$92.293,240,600——
2013-07-01$73.30$91.302,604,800——
2013-06-28$73.03$90.963,995,000——
2013-06-27$72.41$90.192,158,900——
2013-06-26$71.05$88.503,974,100——
2013-06-25$71.09$88.553,559,600——
2013-06-24$70.26$87.514,135,400——
2013-06-21$71.55$89.124,105,600——
2013-06-20$71.91$89.573,369,200——
2013-06-19$72.23$89.972,343,500——
2013-06-18$72.97$90.892,866,200——
2013-06-17$72.19$89.922,568,200——
2013-06-14$70.48$87.791,955,500——
2013-06-13$71.70$89.312,402,000——
2013-06-12$71.01$88.452,935,500——
2013-06-11$70.93$88.352,734,100——
2013-06-10$72.36$90.133,395,300——
2013-06-07$71.72$89.334,538,900——
2013-06-06$69.06$86.023,061,400——
2013-06-05$67.45$84.013,459,900——
2013-06-04$69.07$86.033,056,400——
2013-06-03$69.57$86.652,959,500——
2013-05-31$68.97$85.903,196,000——
2013-05-30$70.01$87.202,728,000——
2013-05-29$69.22$86.223,555,800——
2013-05-28$67.87$84.532,720,100——
2013-05-24$66.46$82.781,507,300——
2013-05-23$66.99$82.942,512,700——
2013-05-22$67.45$83.512,731,100——
2013-05-21$68.05$84.252,613,600——
2013-05-20$68.43$84.722,167,700——
2013-05-17$68.38$84.663,037,500——
2013-05-16$67.20$83.203,396,400——
2013-05-15$67.70$83.824,461,700——
2013-05-14$66.60$82.462,685,000——
2013-05-13$65.10$80.602,287,000——
2013-05-10$65.05$80.542,692,600——
2013-05-09$65.51$81.112,187,100——
2013-05-08$65.97$81.682,690,800——
2013-05-07$65.68$81.324,048,900——
2013-05-06$65.80$81.473,083,700——
2013-05-03$65.20$80.724,847,900——
2013-05-02$63.41$78.519,062,800——
2013-05-01$59.28$73.393,430,000——
2013-04-30$60.42$74.812,192,600——
2013-04-29$60.29$74.652,287,300——
2013-04-26$59.25$73.361,869,000——
2013-04-25$59.34$73.472,721,800——
2013-04-24$58.34$72.231,939,100——
2013-04-23$57.94$71.743,422,100——
2013-04-22$56.10$69.462,036,800——
2013-04-19$55.77$69.052,664,400——
2013-04-18$54.91$67.982,974,000——
2013-04-17$55.88$69.192,393,800——
2013-04-16$56.72$70.232,397,800——
2013-04-15$55.58$68.813,226,600——
2013-04-12$56.90$70.452,493,200——
2013-04-11$57.64$71.362,518,500——
2013-04-10$57.86$71.643,137,400——
2013-04-09$56.44$69.882,934,100——
2013-04-08$55.79$69.073,041,600——
2013-04-05$55.48$68.696,803,500——
2013-04-04$56.96$70.525,077,400——
2013-04-03$57.98$71.792,761,200——
2013-04-02$59.04$73.102,851,000——
2013-04-01$58.28$72.162,002,300——
2013-03-28$58.99$73.042,246,000——
2013-03-27$59.11$73.182,026,200——
2013-03-26$59.59$73.782,422,300——
2013-03-25$58.64$72.602,452,100——
2013-03-22$58.75$72.742,350,600——
2013-03-21$58.33$72.222,784,900——
2013-03-20$59.60$73.792,594,000——
2013-03-19$59.42$73.575,164,300——
2013-03-18$59.40$73.542,647,900——
2013-03-15$60.41$74.793,344,600——
2013-03-14$60.18$74.512,501,900——
2013-03-13$59.69$73.902,338,700——
2013-03-12$59.87$74.134,443,500——
2013-03-11$60.41$74.794,004,700——
2013-03-08$59.60$73.795,027,700——
2013-03-07$58.23$72.094,426,200——
2013-03-06$56.95$70.512,887,400——
2013-03-05$56.76$70.273,934,000——
2013-03-04$55.43$68.631,970,400——
2013-03-01$54.98$68.073,150,900——
2013-02-28$55.57$68.803,276,500——
2013-02-27$55.86$69.163,101,900——
2013-02-26$54.64$67.654,245,000——
2013-02-25$54.70$67.724,875,100——
2013-02-22$56.08$69.433,147,700——
2013-02-21$55.11$67.743,636,500——
2013-02-20$56.05$68.894,068,300——
2013-02-19$58.15$71.472,909,600——
2013-02-15$57.28$70.403,521,400——
2013-02-14$57.06$70.132,733,100——
2013-02-13$57.33$70.472,313,200——
2013-02-12$57.00$70.063,556,200——
2013-02-11$57.21$70.322,119,100——
2013-02-08$57.60$70.802,599,100——
2013-02-07$56.90$69.945,972,200——
2013-02-06$58.51$71.922,974,100——
2013-02-05$58.50$71.902,259,800——
2013-02-04$57.66$70.872,631,300——
2013-02-01$58.84$72.322,813,500——
2013-01-31$57.88$71.142,977,200——
2013-01-30$58.01$71.302,311,000——
2013-01-29$58.75$72.212,109,000——
2013-01-28$58.87$72.362,971,700——
2013-01-25$59.09$72.632,000,500——
2013-01-24$58.29$71.651,591,200——
2013-01-23$58.25$71.601,951,800——
2013-01-22$58.58$72.002,388,300——
2013-01-18$57.71$70.932,226,300——
2013-01-17$57.74$70.972,533,800——
2013-01-16$56.81$69.833,461,100——
2013-01-15$57.14$70.232,233,000——
2013-01-14$57.20$70.311,248,500——
2013-01-11$57.60$70.802,070,700——
2013-01-10$57.90$71.173,889,600——
2013-01-09$56.31$69.212,079,300——
2013-01-08$55.66$68.412,419,100——
2013-01-07$55.79$68.571,944,300——
2013-01-04$56.52$69.473,866,800——
2013-01-03$55.65$68.403,028,600——
2013-01-02$56.02$68.853,329,400——