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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$108.24$185.411,001,700——
2021-12-30$108.63$186.08853,600——
2021-12-29$109.08$186.85842,200——
2021-12-28$109.06$186.821,934,900——
2021-12-27$108.83$186.421,147,200——
2021-12-23$108.25$185.431,222,400——
2021-12-22$106.91$183.131,410,000——
2021-12-21$105.97$181.522,236,400——
2021-12-20$101.61$174.062,625,100——
2021-12-17$105.38$180.514,717,300——
2021-12-16$108.05$185.091,870,700——
2021-12-15$106.93$183.172,302,500——
2021-12-14$107.06$183.392,505,500——
2021-12-13$105.08$180.001,642,800——
2021-12-10$107.04$183.361,424,600——
2021-12-09$106.53$182.481,329,700——
2021-12-08$105.71$181.081,323,700——
2021-12-07$105.75$181.151,686,600——
2021-12-06$104.20$178.492,046,900——
2021-12-03$102.73$175.972,329,300——
2021-12-02$103.42$177.162,056,600——
2021-12-01$100.05$171.382,175,500——
2021-11-30$102.26$175.174,139,100——
2021-11-29$105.03$179.911,847,500——
2021-11-26$105.10$180.031,737,000——
2021-11-24$109.33$187.281,558,000——
2021-11-23$110.19$188.751,953,400——
2021-11-22$107.48$184.111,920,900——
2021-11-19$106.53$180.512,251,500——
2021-11-18$109.25$185.121,307,700——
2021-11-17$110.28$186.871,327,000——
2021-11-16$111.29$188.581,920,000——
2021-11-15$110.85$187.831,201,900——
2021-11-12$110.75$187.661,045,300——
2021-11-11$110.27$186.851,028,700——
2021-11-10$109.58$185.682,117,900——
2021-11-09$109.16$184.971,677,700——
2021-11-08$111.07$188.211,073,700——
2021-11-05$110.92$187.951,646,700——
2021-11-04$111.80$189.442,243,700——
2021-11-03$113.94$193.072,970,200——
2021-11-02$111.17$188.381,799,000——
2021-11-01$111.33$188.651,272,300——
2021-10-29$110.05$186.482,199,700——
2021-10-28$112.58$190.771,103,800——
2021-10-27$111.76$189.381,217,100——
2021-10-26$113.65$192.581,036,000——
2021-10-25$113.81$192.851,309,000——
2021-10-22$113.99$193.151,107,300——
2021-10-21$113.27$191.931,095,400——
2021-10-20$114.00$193.171,291,600——
2021-10-19$111.92$189.651,191,000——
2021-10-18$110.51$187.261,111,100——
2021-10-15$110.59$187.391,469,400——
2021-10-14$109.78$186.021,323,800——
2021-10-13$107.45$182.071,568,100——
2021-10-12$108.98$184.671,491,200——
2021-10-11$110.08$186.531,743,000——
2021-10-08$109.72$185.921,320,200——
2021-10-07$108.49$183.841,518,800——
2021-10-06$107.97$182.951,525,700——
2021-10-05$108.16$183.281,916,200——
2021-10-04$105.71$179.121,856,600——
2021-10-01$106.18$179.921,238,700——
2021-09-30$105.20$178.262,491,000——
2021-09-29$105.89$179.431,427,100——
2021-09-28$105.57$178.891,800,700——
2021-09-27$106.61$180.651,773,900——
2021-09-24$103.75$175.801,292,300——
2021-09-23$103.21$174.891,669,300——
2021-09-22$100.05$169.531,963,500——
2021-09-21$97.90$165.892,430,700——
2021-09-20$98.89$167.573,601,800——
2021-09-17$103.14$174.774,747,500——
2021-09-16$103.61$175.572,001,000——
2021-09-15$104.32$176.772,148,700——
2021-09-14$103.72$175.751,730,900——
2021-09-13$105.41$178.621,400,700——
2021-09-10$103.75$175.801,269,200——
2021-09-09$104.54$177.141,410,100——
2021-09-08$104.64$177.311,338,100——
2021-09-07$104.83$177.631,752,300——
2021-09-03$104.89$177.731,330,600——
2021-09-02$105.03$177.971,561,900——
2021-09-01$104.75$177.501,386,800——
2021-08-31$105.88$179.412,604,000——
2021-08-30$105.83$179.331,388,200——
2021-08-27$107.36$181.921,544,300——
2021-08-26$105.54$178.841,462,700——
2021-08-25$106.82$181.011,351,400——
2021-08-24$105.52$178.801,411,300——
2021-08-23$104.52$177.111,536,400——
2021-08-20$104.34$174.851,917,300——
2021-08-19$103.79$173.931,805,800——
2021-08-18$105.06$176.061,702,800——
2021-08-17$106.54$178.541,940,200——
2021-08-16$107.32$179.851,735,600——
2021-08-13$108.01$181.001,523,000——
2021-08-12$107.96$180.921,774,900——
2021-08-11$107.54$180.221,924,100——
2021-08-10$106.06$177.741,892,100——
2021-08-09$104.81$175.641,733,000——
2021-08-06$104.76$175.561,842,600——
2021-08-05$102.08$171.071,590,400——
2021-08-04$99.90$167.412,690,000——
2021-08-03$102.16$171.201,990,300——
2021-08-02$100.20$167.921,795,100——
2021-07-30$100.28$168.052,376,000——
2021-07-29$101.43$169.981,556,400——
2021-07-28$100.58$168.551,557,500——
2021-07-27$100.53$168.471,381,700——
2021-07-26$100.74$168.821,399,100——
2021-07-23$99.50$166.741,209,300——
2021-07-22$99.45$166.661,546,900——
2021-07-21$101.21$169.612,133,800——
2021-07-20$99.06$166.012,263,200——
2021-07-19$95.71$160.392,666,800——
2021-07-16$98.73$165.451,410,700——
2021-07-15$100.30$168.081,532,300——
2021-07-14$99.69$167.061,611,500——
2021-07-13$100.14$167.821,512,300——
2021-07-12$101.62$170.301,501,000——
2021-07-09$100.58$168.552,000,100——
2021-07-08$97.15$162.812,426,900——
2021-07-07$100.40$168.251,498,800——
2021-07-06$100.14$167.822,362,600——
2021-07-02$103.13$172.831,018,900——
2021-07-01$103.30$173.111,217,300——
2021-06-30$102.47$171.721,289,600——
2021-06-29$101.73$170.481,281,800——
2021-06-28$102.20$171.271,496,400——
2021-06-25$104.33$174.841,950,300——
2021-06-24$102.51$171.791,496,900——
2021-06-23$101.03$169.311,450,700——
2021-06-22$100.42$168.291,506,200——
2021-06-21$100.77$168.871,896,000——
2021-06-18$97.62$163.595,237,900——
2021-06-17$100.64$168.652,948,800——
2021-06-16$105.16$176.231,745,100——
2021-06-15$104.89$175.781,707,000——
2021-06-14$104.42$174.991,739,300——
2021-06-11$105.53$176.851,563,700——
2021-06-10$104.92$175.831,595,000——
2021-06-09$106.09$177.791,868,900——
2021-06-08$108.06$181.091,287,300——
2021-06-07$108.07$181.101,492,000——
2021-06-04$108.44$181.731,287,000——
2021-06-03$108.23$181.371,779,100——
2021-06-02$108.03$181.042,029,500——
2021-06-01$108.51$181.841,813,900——
2021-05-28$106.97$179.262,181,200——
2021-05-27$106.63$178.693,026,700——
2021-05-26$105.03$176.011,768,100——
2021-05-25$104.37$174.901,918,200——
2021-05-24$106.33$178.191,693,000——
2021-05-21$106.90$177.222,028,800——
2021-05-20$105.70$175.231,949,600——
2021-05-19$106.45$176.472,264,500——
2021-05-18$106.59$176.702,136,700——
2021-05-17$107.96$178.971,573,300——
2021-05-14$107.68$178.511,764,200——
2021-05-13$105.80$175.392,263,200——
2021-05-12$103.20$171.082,225,900——
2021-05-11$104.91$173.922,890,800——
2021-05-10$106.72$176.922,935,300——
2021-05-07$105.95$175.642,130,600——
2021-05-06$105.61$175.082,303,100——
2021-05-05$104.19$172.722,857,200——
2021-05-04$101.67$168.552,056,600——
2021-05-03$101.44$168.171,760,100——
2021-04-30$100.36$166.381,524,600——
2021-04-29$101.20$167.771,660,400——
2021-04-28$99.81$165.461,539,300——
2021-04-27$99.30$164.621,390,500——
2021-04-26$98.53$163.341,914,800——
2021-04-23$98.50$163.291,698,900——
2021-04-22$96.74$160.371,888,500——
2021-04-21$97.93$162.351,989,300——
2021-04-20$96.02$159.181,939,200——
2021-04-19$98.54$163.361,786,500——
2021-04-16$98.88$163.922,218,900——
2021-04-15$97.30$161.302,882,400——
2021-04-14$97.34$161.373,520,000——
2021-04-13$95.28$157.952,775,100——
2021-04-12$95.56$158.421,848,500——
2021-04-09$94.35$156.412,436,200——
2021-04-08$92.97$154.121,205,900——
2021-04-07$93.95$155.751,644,700——
2021-04-06$93.04$154.241,694,800——
2021-04-05$92.75$153.761,925,100——
2021-04-01$92.71$153.691,895,100——
2021-03-31$91.10$151.022,878,400——
2021-03-30$92.08$152.651,823,000——
2021-03-29$90.64$150.261,955,700——
2021-03-26$91.98$152.481,957,300——
2021-03-25$90.93$150.741,977,200——
2021-03-24$88.80$147.212,260,200——
2021-03-23$88.43$146.602,627,700——
2021-03-22$90.86$150.632,390,100——
2021-03-19$91.98$152.489,148,400——
2021-03-18$93.11$154.362,988,900——
2021-03-17$93.18$154.472,070,500——
2021-03-16$91.39$151.502,556,600——
2021-03-15$93.80$155.502,095,500——
2021-03-12$93.87$155.622,525,800——
2021-03-11$92.41$153.202,548,000——
2021-03-10$92.80$153.842,141,500——
2021-03-09$91.39$151.502,777,800——
2021-03-08$92.72$153.713,085,800——
2021-03-05$90.66$150.292,219,600——
2021-03-04$88.57$146.832,704,400——
2021-03-03$89.37$148.163,219,900——
2021-03-02$89.02$147.582,003,000——
2021-03-01$88.62$146.912,813,800——
2021-02-26$86.72$143.762,749,300——
2021-02-25$87.91$145.743,203,600——
2021-02-24$89.91$149.054,862,000——
2021-02-23$85.37$141.522,326,200——
2021-02-22$86.11$142.752,969,800——
2021-02-19$84.10$139.422,881,100——
2021-02-18$81.91$135.792,185,500——
2021-02-17$83.42$138.292,051,900——
2021-02-16$82.76$137.202,965,800——
2021-02-12$80.86$134.052,520,100——
2021-02-11$81.33$132.922,355,700——
2021-02-10$82.11$134.202,881,900——
2021-02-09$81.43$133.082,749,600——
2021-02-08$80.91$132.232,709,000——
2021-02-05$80.16$131.014,167,400——
2021-02-04$82.78$135.292,412,800——
2021-02-03$80.96$132.321,574,800——
2021-02-02$80.16$131.011,885,000——
2021-02-01$78.91$128.971,600,400——
2021-01-29$78.28$127.943,636,100——
2021-01-28$81.19$132.692,157,200——
2021-01-27$79.24$129.513,166,500——
2021-01-26$81.22$132.741,642,300——
2021-01-25$81.96$133.951,983,700——
2021-01-22$82.62$135.031,375,400——
2021-01-21$82.86$135.421,326,200——
2021-01-20$84.01$137.301,493,200——
2021-01-19$84.86$138.691,899,400——
2021-01-15$83.61$136.652,242,000——
2021-01-14$83.91$137.141,721,900——
2021-01-13$82.24$134.411,357,200——
2021-01-12$82.29$134.491,548,100——
2021-01-11$80.78$132.021,202,300——
2021-01-08$80.70$131.891,604,000——
2021-01-07$81.35$132.952,364,600——
2021-01-06$81.71$133.543,286,100——
2021-01-05$77.14$126.071,578,500——
2021-01-04$76.40$124.862,620,900——