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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.74$144.001,355,300——
2019-12-30$92.88$142.68852,100——
2019-12-27$93.22$143.201,097,100——
2019-12-26$94.01$144.421,099,900——
2019-12-24$93.81$144.11597,000——
2019-12-23$94.28$144.831,763,300——
2019-12-20$94.54$145.235,207,900——
2019-12-19$94.24$144.773,429,500——
2019-12-18$95.27$146.352,067,900——
2019-12-17$95.13$146.141,400,900——
2019-12-16$94.49$145.151,613,600——
2019-12-13$94.14$144.621,731,000——
2019-12-12$94.55$145.252,276,100——
2019-12-11$92.42$141.971,435,400——
2019-12-10$92.45$142.021,382,600——
2019-12-09$92.80$142.561,218,600——
2019-12-06$92.29$141.781,425,100——
2019-12-05$91.01$139.811,472,900——
2019-12-04$90.76$139.421,838,900——
2019-12-03$90.38$138.842,954,200——
2019-12-02$92.94$142.771,708,800——
2019-11-29$93.62$143.82793,600——
2019-11-27$93.92$144.281,306,500——
2019-11-26$93.83$144.142,003,400——
2019-11-25$93.67$143.893,143,000——
2019-11-22$94.94$144.312,382,700——
2019-11-21$93.56$142.212,119,400——
2019-11-20$93.12$141.542,772,700——
2019-11-19$93.46$142.062,110,800——
2019-11-18$93.14$141.572,141,300——
2019-11-15$93.65$142.352,248,800——
2019-11-14$92.81$141.071,631,000——
2019-11-13$92.79$141.042,326,100——
2019-11-12$93.31$141.833,237,900——
2019-11-11$92.25$140.222,002,200——
2019-11-08$92.89$141.193,701,300——
2019-11-07$91.84$139.602,071,900——
2019-11-06$90.55$137.642,768,500——
2019-11-05$92.05$139.924,400,500——
2019-11-04$94.50$143.642,321,700——
2019-11-01$92.97$141.322,566,100——
2019-10-31$91.14$138.532,976,000——
2019-10-30$92.31$140.311,432,100——
2019-10-29$93.00$141.361,734,800——
2019-10-28$93.12$141.542,047,900——
2019-10-25$91.75$139.461,503,400——
2019-10-24$91.26$138.722,005,200——
2019-10-23$91.57$139.191,794,400——
2019-10-22$91.21$138.641,470,800——
2019-10-21$90.88$138.141,381,000——
2019-10-18$89.69$136.332,070,400——
2019-10-17$89.38$135.861,687,600——
2019-10-16$89.45$135.961,387,300——
2019-10-15$89.95$136.721,463,400——
2019-10-14$89.34$135.801,077,100——
2019-10-11$89.42$135.922,548,300——
2019-10-10$87.67$133.261,567,400——
2019-10-09$86.06$130.811,801,800——
2019-10-08$84.95$129.122,113,800——
2019-10-07$86.99$132.231,775,300——
2019-10-04$87.35$132.772,449,000——
2019-10-03$85.54$130.022,281,800——
2019-10-02$85.08$129.322,338,900——
2019-10-01$87.28$132.671,981,500——
2019-09-30$89.95$136.721,961,100——
2019-09-27$90.16$137.042,150,000——
2019-09-26$89.74$136.411,653,900——
2019-09-25$89.77$136.452,427,600——
2019-09-24$89.18$135.552,336,600——
2019-09-23$89.66$136.281,783,100——
2019-09-20$89.08$135.403,000,900——
2019-09-19$89.01$135.301,735,800——
2019-09-18$89.18$135.552,198,600——
2019-09-17$88.29$134.202,688,400——
2019-09-16$89.10$135.432,208,400——
2019-09-13$89.82$136.533,342,900——
2019-09-12$88.22$134.102,364,600——
2019-09-11$88.02$133.792,311,100——
2019-09-10$86.71$131.803,052,100——
2019-09-09$84.20$127.982,804,800——
2019-09-06$82.17$124.902,313,100——
2019-09-05$81.92$124.523,320,900——
2019-09-04$79.65$121.072,579,100——
2019-09-03$78.64$119.532,183,800——
2019-08-30$80.09$121.741,637,600——
2019-08-29$79.53$120.891,945,700——
2019-08-28$78.39$119.151,961,900——
2019-08-27$78.29$119.002,360,100——
2019-08-26$79.61$121.011,556,400——
2019-08-23$79.13$120.282,424,900——
2019-08-22$82.08$124.761,727,600——
2019-08-21$81.40$123.732,316,800——
2019-08-20$80.65$122.592,003,800——
2019-08-19$82.22$124.982,188,700——
2019-08-16$82.03$123.172,693,000——
2019-08-15$80.09$120.252,674,400——
2019-08-14$80.40$120.723,510,400——
2019-08-13$83.58$125.492,707,300——
2019-08-12$82.72$124.202,274,800——
2019-08-09$84.82$127.361,671,700——
2019-08-08$86.03$129.172,415,400——
2019-08-07$85.17$127.883,028,200——
2019-08-06$86.23$129.472,655,200——
2019-08-05$85.95$129.054,216,900——
2019-08-02$88.56$132.974,275,600——
2019-08-01$91.09$136.777,697,800——
2019-07-31$101.31$152.112,048,400——
2019-07-30$102.34$153.661,200,300——
2019-07-29$102.50$153.901,204,200——
2019-07-26$103.27$155.061,368,500——
2019-07-25$102.46$153.841,351,200——
2019-07-24$102.55$153.981,279,900——
2019-07-23$101.88$152.971,210,300——
2019-07-22$100.78$151.321,126,000——
2019-07-19$101.02$151.682,069,200——
2019-07-18$101.44$152.311,628,500——
2019-07-17$100.11$150.311,644,700——
2019-07-16$102.09$153.291,308,700——
2019-07-15$101.89$152.991,291,600——
2019-07-12$102.51$153.921,201,900——
2019-07-11$101.14$151.862,242,400——
2019-07-10$100.75$151.271,482,400——
2019-07-09$101.59$152.541,353,100——
2019-07-08$101.87$152.961,185,100——
2019-07-05$102.74$154.261,125,300——
2019-07-03$102.45$153.831,199,400——
2019-07-02$100.98$151.621,634,900——
2019-07-01$102.02$153.181,857,800——
2019-06-28$101.00$151.652,235,200——
2019-06-27$99.23$148.991,186,500——
2019-06-26$98.52$147.931,773,800——
2019-06-25$98.27$147.551,717,400——
2019-06-24$99.30$149.101,598,200——
2019-06-21$99.60$149.553,062,800——
2019-06-20$100.13$150.342,431,700——
2019-06-19$98.97$148.601,413,900——
2019-06-18$99.49$149.381,464,700——
2019-06-17$97.94$147.051,230,700——
2019-06-14$99.23$148.991,302,100——
2019-06-13$99.33$149.141,324,700——
2019-06-12$98.76$148.291,441,700——
2019-06-11$99.74$149.761,240,100——
2019-06-10$99.74$149.761,686,100——
2019-06-07$99.42$149.281,591,700——
2019-06-06$99.86$149.942,488,400——
2019-06-05$98.80$148.352,807,300——
2019-06-04$97.82$146.872,123,200——
2019-06-03$94.22$141.472,368,900——
2019-05-31$92.38$138.712,907,800——
2019-05-30$95.76$143.781,889,300——
2019-05-29$96.28$144.562,319,100——
2019-05-28$96.34$144.652,166,500——
2019-05-24$97.75$146.771,535,600——
2019-05-23$97.11$144.312,353,000——
2019-05-22$99.65$148.081,325,500——
2019-05-21$100.44$149.261,660,100——
2019-05-20$99.31$147.581,175,000——
2019-05-17$98.81$146.831,476,300——
2019-05-16$99.41$147.731,572,400——
2019-05-15$98.23$145.971,828,500——
2019-05-14$98.58$146.492,673,000——
2019-05-13$96.14$142.873,054,400——
2019-05-10$101.27$150.491,774,300——
2019-05-09$100.83$149.841,222,900——
2019-05-08$100.80$149.791,472,200——
2019-05-07$100.87$149.892,516,200——
2019-05-06$102.03$151.621,813,200——
2019-05-03$103.13$153.252,007,500——
2019-05-02$101.84$151.343,857,300——
2019-05-01$104.60$155.442,169,000——
2019-04-30$105.71$157.091,920,100——
2019-04-29$105.30$156.481,764,800——
2019-04-26$103.89$154.381,132,400——
2019-04-25$102.74$152.671,421,500——
2019-04-24$102.76$152.701,861,700——
2019-04-23$103.66$154.041,880,200——
2019-04-22$103.46$153.74929,100——
2019-04-18$103.83$154.291,430,800——
2019-04-17$104.16$154.782,310,200——
2019-04-16$104.03$154.592,230,400——
2019-04-15$101.34$150.591,733,500——
2019-04-12$101.46$150.772,575,500——
2019-04-11$99.56$147.951,735,800——
2019-04-10$98.39$146.211,351,700——
2019-04-09$97.26$144.531,795,500——
2019-04-08$98.89$146.951,725,300——
2019-04-05$98.47$146.332,382,000——
2019-04-04$97.10$144.291,404,000——
2019-04-03$96.46$143.341,775,500——
2019-04-02$95.09$141.312,125,200——
2019-04-01$95.87$142.462,543,200——
2019-03-29$91.88$136.542,209,900——
2019-03-28$91.69$136.251,532,100——
2019-03-27$91.53$136.021,466,200——
2019-03-26$91.46$135.911,695,500——
2019-03-25$89.95$133.672,013,700——
2019-03-22$89.96$133.683,712,200——
2019-03-21$94.24$140.042,498,300——
2019-03-20$93.91$139.552,440,100——
2019-03-19$96.80$143.851,985,100——
2019-03-18$97.25$144.521,823,300——
2019-03-15$95.98$142.636,682,100——
2019-03-14$95.27$141.571,735,400——
2019-03-13$95.13$141.361,653,700——
2019-03-12$94.74$140.791,934,700——
2019-03-11$94.56$140.521,976,600——
2019-03-08$93.30$138.652,455,700——
2019-03-07$94.11$139.852,146,200——
2019-03-06$95.50$141.911,556,300——
2019-03-05$96.86$143.941,672,400——
2019-03-04$96.73$143.742,107,400——
2019-03-01$96.60$143.551,661,700——
2019-02-28$95.85$142.432,062,800——
2019-02-27$96.07$142.761,496,600——
2019-02-26$95.57$142.021,939,200——
2019-02-25$95.56$142.001,784,700——
2019-02-22$95.01$141.191,836,900——
2019-02-21$94.49$140.412,063,300——
2019-02-20$95.02$141.202,509,200——
2019-02-19$93.95$139.612,039,400——
2019-02-15$94.15$138.423,010,200——
2019-02-14$91.68$134.793,567,600——
2019-02-13$93.87$138.011,531,300——
2019-02-12$93.36$137.262,429,900——
2019-02-11$91.50$134.531,790,000——
2019-02-08$90.99$133.782,540,900——
2019-02-07$91.28$134.203,448,100——
2019-02-06$93.41$137.332,060,200——
2019-02-05$92.99$136.721,857,100——
2019-02-04$93.19$137.011,586,200——
2019-02-01$92.96$136.672,539,300——
2019-01-31$92.14$135.472,822,500——
2019-01-30$91.32$134.262,894,800——
2019-01-29$91.08$133.911,987,300——
2019-01-28$92.59$136.131,738,500——
2019-01-25$92.91$136.602,319,000——
2019-01-24$91.38$134.351,666,600——
2019-01-23$90.64$133.262,585,200——
2019-01-22$90.77$133.453,678,200——
2019-01-18$92.26$135.643,316,300——
2019-01-17$91.17$134.041,682,700——
2019-01-16$90.48$133.032,172,300——
2019-01-15$88.98$130.821,627,400——
2019-01-14$88.53$130.161,726,100——
2019-01-11$87.74$129.001,507,600——
2019-01-10$87.31$128.371,888,200——
2019-01-09$86.88$127.732,478,900——
2019-01-08$85.50$125.712,251,100——
2019-01-07$85.00$124.972,356,400——
2019-01-04$85.04$125.032,503,900——
2019-01-03$81.27$119.492,257,500——
2019-01-02$82.67$121.542,247,700——