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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$104.06$143.461,466,100——
2016-12-29$103.92$143.261,369,000——
2016-12-28$104.96$144.701,071,400——
2016-12-27$106.52$146.85963,700——
2016-12-23$106.20$146.411,688,900——
2016-12-22$105.65$145.652,536,100——
2016-12-21$106.47$146.781,854,900——
2016-12-20$107.10$147.651,922,800——
2016-12-19$105.91$146.011,714,900——
2016-12-16$105.77$145.813,844,000——
2016-12-15$107.08$147.623,231,500——
2016-12-14$103.99$143.363,910,600——
2016-12-13$104.83$144.521,676,600——
2016-12-12$104.52$144.092,597,800——
2016-12-09$106.02$146.162,595,400——
2016-12-08$106.57$146.922,569,200——
2016-12-07$105.47$145.402,605,400——
2016-12-06$103.64$142.881,763,800——
2016-12-05$102.71$141.602,255,800——
2016-12-02$101.73$140.251,954,600——
2016-12-01$102.47$141.272,928,200——
2016-11-30$100.60$138.692,345,500——
2016-11-29$99.77$137.543,037,800——
2016-11-28$99.40$137.032,355,700——
2016-11-25$100.79$138.95982,100——
2016-11-23$100.64$138.741,919,500——
2016-11-22$100.29$138.262,383,400——
2016-11-21$100.57$138.652,882,400——
2016-11-18$99.15$136.692,269,600——
2016-11-17$99.16$135.742,378,300——
2016-11-16$97.64$133.662,589,400——
2016-11-15$98.73$135.154,087,700——
2016-11-14$98.68$135.085,423,700——
2016-11-11$97.93$134.055,484,900——
2016-11-10$97.74$133.798,226,000——
2016-11-09$93.51$128.006,519,800——
2016-11-08$88.75$121.492,983,200——
2016-11-07$88.82$121.583,286,300——
2016-11-04$85.79$117.442,914,100——
2016-11-03$86.67$118.644,063,700——
2016-11-02$83.79$114.701,751,300——
2016-11-01$84.18$115.231,689,100——
2016-10-31$84.79$116.072,012,000——
2016-10-28$84.50$115.672,462,400——
2016-10-27$84.77$116.042,531,900——
2016-10-26$83.90$114.852,054,300——
2016-10-25$82.89$113.472,199,000——
2016-10-24$83.54$114.361,823,200——
2016-10-21$83.15$113.823,999,300——
2016-10-20$83.92$114.881,717,700——
2016-10-19$84.50$115.672,286,900——
2016-10-18$84.37$115.491,699,500——
2016-10-17$84.51$115.682,121,000——
2016-10-14$84.43$115.572,704,000——
2016-10-13$83.68$114.552,359,400——
2016-10-12$84.49$115.662,197,200——
2016-10-11$84.37$115.492,507,600——
2016-10-10$84.94$116.272,169,500——
2016-10-07$84.53$115.712,470,200——
2016-10-06$85.01$116.372,778,100——
2016-10-05$84.79$116.074,347,700——
2016-10-04$82.59$113.062,980,600——
2016-10-03$81.43$111.471,773,600——
2016-09-30$81.65$111.773,328,200——
2016-09-29$79.97$109.473,027,500——
2016-09-28$81.65$111.771,996,400——
2016-09-27$80.66$110.412,704,000——
2016-09-26$79.41$108.702,930,200——
2016-09-23$80.34$109.983,228,100——
2016-09-22$80.14$109.702,270,000——
2016-09-21$80.70$110.472,611,300——
2016-09-20$79.95$109.442,627,200——
2016-09-19$79.84$109.291,760,400——
2016-09-16$79.42$108.724,419,900——
2016-09-15$80.45$110.133,452,400——
2016-09-14$79.56$108.914,177,700——
2016-09-13$78.90$108.002,448,700——
2016-09-12$79.74$109.152,679,500——
2016-09-09$79.18$108.393,540,700——
2016-09-08$78.69$107.722,052,600——
2016-09-07$78.51$107.471,961,500——
2016-09-06$78.59$107.582,171,600——
2016-09-02$79.49$108.812,146,200——
2016-09-01$78.84$107.922,208,000——
2016-08-31$79.38$108.662,660,500——
2016-08-30$79.56$108.911,985,900——
2016-08-29$78.61$107.611,625,600——
2016-08-26$77.57$106.182,004,700——
2016-08-25$77.29$105.801,599,800——
2016-08-24$76.71$105.011,231,200——
2016-08-23$76.46$104.661,376,000——
2016-08-22$76.07$104.131,428,200——
2016-08-19$76.18$104.281,586,200——
2016-08-18$76.52$103.791,792,400——
2016-08-17$77.04$104.491,986,400——
2016-08-16$76.73$104.071,986,400——
2016-08-15$76.71$104.051,945,500——
2016-08-12$75.52$102.433,057,300——
2016-08-11$76.51$103.772,303,000——
2016-08-10$76.18$103.332,777,600——
2016-08-09$77.48$105.092,411,100——
2016-08-08$77.30$104.853,486,200——
2016-08-05$76.03$103.123,533,800——
2016-08-04$72.84$98.804,007,400——
2016-08-03$76.15$103.292,733,200——
2016-08-02$73.97$100.332,657,400——
2016-08-01$74.85$101.521,993,400——
2016-07-29$75.29$102.122,558,200——
2016-07-28$75.77$102.771,185,700——
2016-07-27$75.42$102.301,841,100——
2016-07-26$75.89$102.931,038,000——
2016-07-25$75.54$102.461,366,600——
2016-07-22$75.76$102.761,183,900——
2016-07-21$75.43$102.311,268,000——
2016-07-20$75.54$102.461,836,800——
2016-07-19$75.17$101.961,541,900——
2016-07-18$75.40$102.272,086,300——
2016-07-15$75.11$101.882,104,900——
2016-07-14$75.02$101.752,698,000——
2016-07-13$73.10$99.151,678,000——
2016-07-12$73.49$99.682,639,200——
2016-07-11$71.81$97.402,054,800——
2016-07-08$70.99$96.292,057,600——
2016-07-07$69.04$93.642,405,900——
2016-07-06$69.14$93.782,368,300——
2016-07-05$68.74$93.242,633,500——
2016-07-01$71.00$96.302,097,900——
2016-06-30$71.34$96.762,758,900——
2016-06-29$70.14$95.134,230,100——
2016-06-28$68.70$93.183,152,900——
2016-06-27$66.93$90.784,343,600——
2016-06-24$70.91$96.186,561,600——
2016-06-23$76.95$104.372,905,600——
2016-06-22$74.03$100.412,180,900——
2016-06-21$73.72$99.992,209,800——
2016-06-20$73.21$99.302,812,700——
2016-06-17$72.19$97.913,344,200——
2016-06-16$71.74$97.303,689,800——
2016-06-15$71.77$97.352,981,000——
2016-06-14$71.98$97.632,141,100——
2016-06-13$73.12$99.182,545,900——
2016-06-10$73.54$99.752,490,400——
2016-06-09$75.15$101.932,716,500——
2016-06-08$76.81$104.181,505,400——
2016-06-07$76.82$104.191,551,800——
2016-06-06$77.27$104.812,131,300——
2016-06-03$76.12$103.254,225,200——
2016-06-02$78.73$106.791,994,300——
2016-06-01$78.82$106.912,209,800——
2016-05-31$79.25$107.492,515,900——
2016-05-27$79.54$107.881,534,200——
2016-05-26$78.47$106.432,247,200——
2016-05-25$79.69$108.091,697,600——
2016-05-24$78.72$106.771,639,700——
2016-05-23$77.20$104.711,507,100——
2016-05-20$77.67$105.352,383,200——
2016-05-19$77.80$104.572,743,800——
2016-05-18$79.02$106.213,668,200——
2016-05-17$75.91$102.031,582,800——
2016-05-16$75.95$102.091,736,500——
2016-05-13$75.40$101.351,941,900——
2016-05-12$76.43$102.732,050,000——
2016-05-11$76.21$102.441,787,600——
2016-05-10$77.16$103.712,285,600——
2016-05-09$75.63$101.661,598,100——
2016-05-06$76.05$102.222,122,100——
2016-05-05$75.83$101.932,620,900——
2016-05-04$76.27$102.524,069,200——
2016-05-03$77.47$104.132,347,300——
2016-05-02$78.67$105.741,543,200——
2016-04-29$77.64$104.362,525,000——
2016-04-28$77.94$104.762,631,900——
2016-04-27$79.65$107.062,590,900——
2016-04-26$79.71$107.141,960,500——
2016-04-25$78.85$105.991,644,300——
2016-04-22$79.58$106.971,699,200——
2016-04-21$78.59$105.641,817,100——
2016-04-20$78.89$106.042,157,500——
2016-04-19$77.50$104.171,928,700——
2016-04-18$76.65$103.031,864,700——
2016-04-15$76.01$102.171,995,600——
2016-04-14$76.29$102.541,904,200——
2016-04-13$75.77$101.852,553,800——
2016-04-12$73.27$98.492,467,800——
2016-04-11$71.54$96.162,115,600——
2016-04-08$70.17$94.323,568,300——
2016-04-07$70.01$94.102,895,800——
2016-04-06$71.84$96.562,485,600——
2016-04-05$71.20$95.702,147,100——
2016-04-04$72.28$97.151,800,900——
2016-04-01$73.25$98.462,486,000——
2016-03-31$72.22$97.072,552,400——
2016-03-30$72.95$98.064,186,000——
2016-03-29$71.52$96.132,563,500——
2016-03-28$72.01$96.793,020,100——
2016-03-24$70.76$95.116,005,500——
2016-03-23$72.83$97.892,065,900——
2016-03-22$74.12$99.632,513,100——
2016-03-21$74.55$100.212,171,400——
2016-03-18$74.94$100.733,792,700——
2016-03-17$73.36$98.612,472,600——
2016-03-16$72.56$97.532,271,500——
2016-03-15$72.42$97.342,322,700——
2016-03-14$73.00$98.122,836,400——
2016-03-11$73.55$98.862,992,100——
2016-03-10$70.56$94.843,103,500——
2016-03-09$70.41$94.642,271,800——
2016-03-08$70.31$94.512,895,400——
2016-03-07$72.13$96.952,152,600——
2016-03-04$71.47$96.072,550,300——
2016-03-03$71.87$96.602,646,600——
2016-03-02$70.76$95.113,166,700——
2016-03-01$70.31$94.514,489,900——
2016-02-29$66.09$88.832,920,700——
2016-02-26$66.99$90.043,145,100——
2016-02-25$66.07$88.811,959,000——
2016-02-24$64.71$86.983,729,000——
2016-02-23$64.59$86.823,313,700——
2016-02-22$66.08$88.822,616,500——
2016-02-19$65.36$87.853,114,800——
2016-02-18$66.14$87.963,578,100——
2016-02-17$66.60$88.575,792,800——
2016-02-16$63.44$84.374,034,600——
2016-02-12$61.64$81.986,467,000——
2016-02-11$58.00$77.148,851,000——
2016-02-10$64.06$85.195,123,900——
2016-02-09$63.59$84.574,453,700——
2016-02-08$63.33$84.223,594,700——
2016-02-05$65.35$86.914,615,700——
2016-02-04$66.98$89.083,292,800——
2016-02-03$66.79$88.834,003,900——
2016-02-02$67.23$89.413,850,100——
2016-02-01$69.57$92.523,154,900——
2016-01-29$70.08$93.204,239,200——
2016-01-28$68.84$91.552,383,200——
2016-01-27$68.51$91.112,771,300——
2016-01-26$69.11$91.912,439,500——
2016-01-25$67.88$90.272,669,300——
2016-01-22$69.87$92.923,497,200——
2016-01-21$68.13$90.613,663,000——
2016-01-20$67.36$89.585,075,900——
2016-01-19$69.29$92.153,426,100——
2016-01-15$70.17$93.324,430,400——
2016-01-14$72.07$95.854,165,800——
2016-01-13$71.82$95.515,032,200——
2016-01-12$73.12$97.242,694,200——
2016-01-11$72.89$96.942,810,100——
2016-01-08$73.05$97.153,584,600——
2016-01-07$73.79$98.133,963,300——
2016-01-06$76.92$102.303,137,700——
2016-01-05$79.57$105.822,137,800——
2016-01-04$79.84$106.182,918,100——