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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$78.07$127.591,208,400——
2020-12-30$77.45$126.581,383,700——
2020-12-29$76.34$124.771,231,600——
2020-12-28$76.91$125.701,518,900——
2020-12-24$76.74$125.42612,000——
2020-12-23$76.79$125.502,439,200——
2020-12-22$75.00$122.581,829,600——
2020-12-21$76.20$124.541,852,200——
2020-12-18$76.51$125.044,779,500——
2020-12-17$77.66$126.921,943,700——
2020-12-16$78.00$127.481,454,300——
2020-12-15$77.81$127.171,568,400——
2020-12-14$76.61$125.212,023,500——
2020-12-11$78.58$128.431,490,700——
2020-12-10$79.96$130.681,748,000——
2020-12-09$80.23$131.121,592,900——
2020-12-08$80.25$131.161,501,300——
2020-12-07$79.98$130.712,031,400——
2020-12-04$81.29$132.862,001,400——
2020-12-03$78.87$128.902,181,200——
2020-12-02$78.68$128.591,813,600——
2020-12-01$77.11$126.021,943,800——
2020-11-30$75.62$123.593,305,000——
2020-11-27$78.09$127.63892,400——
2020-11-25$78.73$128.671,556,300——
2020-11-24$79.85$130.502,702,800——
2020-11-23$76.84$125.582,169,400——
2020-11-20$75.65$121.842,474,700——
2020-11-19$75.79$122.071,926,500——
2020-11-18$75.77$122.032,312,200——
2020-11-17$75.42$121.471,615,400——
2020-11-16$75.58$121.732,087,600——
2020-11-13$73.13$117.781,739,900——
2020-11-12$71.02$114.382,394,200——
2020-11-11$73.02$117.603,092,700——
2020-11-10$75.45$121.524,569,700——
2020-11-09$73.45$118.306,427,800——
2020-11-06$63.55$102.352,625,200——
2020-11-05$65.37$105.282,993,600——
2020-11-04$63.09$101.614,566,200——
2020-11-03$67.78$109.162,819,800——
2020-11-02$65.93$106.192,072,900——
2020-10-30$64.02$103.112,619,200——
2020-10-29$63.04$101.531,914,300——
2020-10-28$61.67$99.322,554,400——
2020-10-27$63.46$102.212,055,100——
2020-10-26$66.42$106.971,644,100——
2020-10-23$68.73$110.701,406,400——
2020-10-22$67.92$109.391,422,700——
2020-10-21$66.14$106.521,527,700——
2020-10-20$66.22$106.651,313,000——
2020-10-19$65.60$105.651,224,000——
2020-10-16$66.27$106.731,539,800——
2020-10-15$66.53$107.151,868,900——
2020-10-14$66.33$106.831,195,700——
2020-10-13$66.40$106.942,042,200——
2020-10-12$69.19$111.441,311,100——
2020-10-09$67.88$109.331,409,000——
2020-10-08$68.27$109.951,573,800——
2020-10-07$67.79$109.182,302,200——
2020-10-06$65.34$105.243,175,200——
2020-10-05$65.71$105.832,442,600——
2020-10-02$63.88$102.882,187,900——
2020-10-01$63.51$102.292,371,800——
2020-09-30$63.52$102.303,073,400——
2020-09-29$63.09$101.612,132,100——
2020-09-28$64.03$103.132,339,500——
2020-09-25$62.08$99.983,007,800——
2020-09-24$61.45$98.973,541,000——
2020-09-23$61.96$99.792,659,900——
2020-09-22$63.71$102.613,184,200——
2020-09-21$64.73$104.253,293,500——
2020-09-18$68.15$109.762,949,200——
2020-09-17$68.59$110.472,536,700——
2020-09-16$69.32$111.652,423,200——
2020-09-15$68.36$110.101,902,100——
2020-09-14$69.76$112.352,080,800——
2020-09-11$68.12$109.711,751,100——
2020-09-10$67.26$108.332,340,600——
2020-09-09$68.28$109.971,601,600——
2020-09-08$67.82$109.232,775,200——
2020-09-04$69.71$112.272,188,600——
2020-09-03$68.01$109.542,212,500——
2020-09-02$69.01$111.152,129,900——
2020-09-01$68.00$109.522,124,900——
2020-08-31$67.77$109.152,230,800——
2020-08-28$69.64$112.161,251,700——
2020-08-27$69.36$111.711,398,200——
2020-08-26$68.29$109.991,442,800——
2020-08-25$69.10$111.291,605,500——
2020-08-24$69.09$111.272,076,900——
2020-08-21$67.41$106.801,697,600——
2020-08-20$68.13$107.941,342,400——
2020-08-19$69.07$109.431,871,400——
2020-08-18$68.57$108.641,680,300——
2020-08-17$69.45$110.031,942,700——
2020-08-14$70.59$111.841,598,700——
2020-08-13$69.54$110.171,970,000——
2020-08-12$69.91$110.762,540,700——
2020-08-11$70.74$112.073,285,600——
2020-08-10$69.54$110.172,410,900——
2020-08-07$67.96$107.672,269,400——
2020-08-06$64.65$102.422,981,600——
2020-08-05$67.20$106.463,574,400——
2020-08-04$63.28$100.252,907,400——
2020-08-03$64.43$102.082,271,000——
2020-07-31$63.37$100.404,421,100——
2020-07-30$63.66$100.862,736,400——
2020-07-29$65.48$103.742,820,300——
2020-07-28$64.08$101.521,958,300——
2020-07-27$64.22$101.742,055,100——
2020-07-24$64.91$102.841,673,200——
2020-07-23$65.63$103.981,932,200——
2020-07-22$65.47$103.722,100,600——
2020-07-21$64.99$102.962,471,700——
2020-07-20$63.02$99.841,755,400——
2020-07-17$64.14$101.622,219,900——
2020-07-16$64.25$101.791,964,800——
2020-07-15$63.93$101.282,894,600——
2020-07-14$61.91$98.082,731,700——
2020-07-13$60.97$96.592,409,200——
2020-07-10$60.54$95.912,476,000——
2020-07-09$58.03$91.942,962,100——
2020-07-08$60.77$96.281,904,500——
2020-07-07$59.39$94.092,437,300——
2020-07-06$61.31$97.132,422,900——
2020-07-02$59.30$93.952,467,300——
2020-07-01$58.93$93.362,157,900——
2020-06-30$60.90$96.482,789,800——
2020-06-29$59.20$93.792,621,700——
2020-06-26$58.10$92.058,980,500——
2020-06-25$60.45$95.774,092,900——
2020-06-24$59.70$94.583,838,500——
2020-06-23$63.18$100.102,826,500——
2020-06-22$62.54$99.082,629,100——
2020-06-19$63.09$99.958,417,500——
2020-06-18$64.04$101.462,473,900——
2020-06-17$63.82$101.112,466,600——
2020-06-16$65.80$104.253,594,700——
2020-06-15$64.54$102.253,452,400——
2020-06-12$63.16$100.062,729,600——
2020-06-11$60.35$95.614,916,100——
2020-06-10$67.88$107.543,539,600——
2020-06-09$71.76$113.693,426,500——
2020-06-08$74.73$118.395,548,500——
2020-06-05$69.23$109.685,575,800——
2020-06-04$65.46$103.715,616,500——
2020-06-03$63.71$100.945,487,400——
2020-06-02$60.96$96.586,232,000——
2020-06-01$60.88$96.453,798,600——
2020-05-29$60.96$96.584,599,400——
2020-05-28$61.85$97.992,497,100——
2020-05-27$63.20$100.133,499,600——
2020-05-26$60.46$95.794,561,400——
2020-05-22$56.28$89.163,307,800——
2020-05-21$57.67$89.622,815,800——
2020-05-20$56.56$87.902,268,400——
2020-05-19$54.98$85.442,347,900——
2020-05-18$57.12$88.772,643,200——
2020-05-15$52.93$82.262,547,700——
2020-05-14$53.38$82.963,204,500——
2020-05-13$51.35$79.803,847,000——
2020-05-12$54.26$84.322,559,500——
2020-05-11$57.05$88.662,183,600——
2020-05-08$58.98$91.661,996,100——
2020-05-07$56.72$88.153,514,700——
2020-05-06$54.12$84.114,459,700——
2020-05-05$58.75$91.302,256,600——
2020-05-04$58.88$91.502,244,000——
2020-05-01$59.54$92.532,569,100——
2020-04-30$62.37$96.932,809,400——
2020-04-29$64.49$100.223,403,800——
2020-04-28$60.65$94.253,180,000——
2020-04-27$59.26$92.092,953,300——
2020-04-24$55.78$86.692,785,400——
2020-04-23$53.24$82.742,411,700——
2020-04-22$53.61$83.313,659,300——
2020-04-21$51.79$80.493,250,700——
2020-04-20$54.25$84.312,925,600——
2020-04-17$56.60$87.964,589,200——
2020-04-16$52.39$81.423,092,900——
2020-04-15$54.52$84.733,839,700——
2020-04-14$58.61$91.083,748,600——
2020-04-13$58.00$90.143,091,900——
2020-04-09$58.70$91.223,736,800——
2020-04-08$55.02$85.513,952,000——
2020-04-07$52.06$80.915,451,900——
2020-04-06$49.14$76.374,675,700——
2020-04-03$46.09$71.634,530,000——
2020-04-02$46.63$72.473,999,400——
2020-04-01$47.00$73.044,233,900——
2020-03-31$52.14$81.034,656,000——
2020-03-30$53.75$83.533,227,000——
2020-03-27$53.04$82.434,724,600——
2020-03-26$54.65$84.935,747,500——
2020-03-25$51.61$80.215,927,500——
2020-03-24$47.47$73.774,764,100——
2020-03-23$39.22$60.956,673,400——
2020-03-20$42.26$65.686,519,000——
2020-03-19$44.37$68.955,083,800——
2020-03-18$46.18$71.777,466,100——
2020-03-17$46.77$72.688,187,500——
2020-03-16$43.35$67.376,806,800——
2020-03-13$52.92$82.248,143,900——
2020-03-12$46.31$71.977,775,400——
2020-03-11$57.97$90.095,755,700——
2020-03-10$62.87$97.707,946,300——
2020-03-09$58.24$90.517,662,100——
2020-03-06$69.81$108.495,168,300——
2020-03-05$72.26$112.303,709,400——
2020-03-04$77.17$119.933,976,000——
2020-03-03$75.06$116.653,844,400——
2020-03-02$79.56$123.645,088,800——
2020-02-28$75.45$117.265,092,900——
2020-02-27$77.52$120.473,928,000——
2020-02-26$81.92$127.313,064,800——
2020-02-25$84.06$130.642,961,200——
2020-02-24$87.83$136.493,387,100——
2020-02-21$92.60$143.912,103,100——
2020-02-20$93.78$145.741,422,200——
2020-02-19$93.10$144.681,421,900——
2020-02-18$93.18$144.811,442,600——
2020-02-14$94.48$146.831,195,700——
2020-02-13$95.57$146.811,449,600——
2020-02-12$95.95$147.401,535,500——
2020-02-11$95.87$147.271,490,600——
2020-02-10$94.89$145.771,178,700——
2020-02-07$94.67$145.431,510,300——
2020-02-06$95.33$146.451,762,500——
2020-02-05$95.64$146.923,808,500——
2020-02-04$93.53$143.682,080,900——
2020-02-03$91.50$140.561,508,400——
2020-01-31$91.06$139.892,695,900——
2020-01-30$93.11$143.031,442,400——
2020-01-29$91.91$141.191,290,000——
2020-01-28$92.00$141.331,755,500——
2020-01-27$90.35$138.792,104,300——
2020-01-24$93.52$143.661,924,000——
2020-01-23$95.53$146.751,992,500——
2020-01-22$95.95$147.401,640,400——
2020-01-21$95.49$146.692,076,200——
2020-01-17$97.10$149.162,501,500——
2020-01-16$95.39$146.542,203,200——
2020-01-15$94.32$144.892,023,900——
2020-01-14$94.93$145.831,907,500——
2020-01-13$95.07$146.051,517,000——
2020-01-10$94.41$145.031,429,200——
2020-01-09$94.70$145.482,279,500——
2020-01-08$93.99$144.393,611,400——
2020-01-07$93.39$143.461,740,400——
2020-01-06$93.49$143.621,689,000——
2020-01-03$93.26$143.271,526,300——
2020-01-02$94.84$145.691,744,600——