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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$103.71$196.23974,400——
2023-12-28$104.23$197.22737,200——
2023-12-27$103.82$196.44805,100——
2023-12-26$103.73$196.27598,600——
2023-12-22$103.54$195.911,137,200——
2023-12-21$103.23$195.321,274,300——
2023-12-20$102.51$193.961,912,200——
2023-12-19$104.34$197.422,777,800——
2023-12-18$103.17$195.212,981,700——
2023-12-15$103.86$196.524,282,700——
2023-12-14$105.21$199.073,808,800——
2023-12-13$104.14$197.053,253,900——
2023-12-12$102.18$193.341,796,200——
2023-12-11$101.43$191.921,970,000——
2023-12-08$100.87$190.862,120,900——
2023-12-07$99.66$188.572,254,400——
2023-12-06$97.93$185.301,460,700——
2023-12-05$98.04$185.501,738,900——
2023-12-04$98.36$186.111,759,300——
2023-12-01$97.74$184.941,774,100——
2023-11-30$97.78$185.012,638,500——
2023-11-29$96.60$182.781,263,700——
2023-11-28$95.89$181.441,327,500——
2023-11-27$95.82$181.301,063,000——
2023-11-24$95.74$181.15657,600——
2023-11-22$95.12$179.981,032,400——
2023-11-21$94.22$178.28920,600——
2023-11-20$94.28$178.391,158,200——
2023-11-17$95.75$178.811,776,000——
2023-11-16$94.63$176.711,192,700——
2023-11-15$94.61$176.681,449,000——
2023-11-14$94.28$176.061,737,800——
2023-11-13$91.50$170.871,658,200——
2023-11-10$92.03$171.861,156,000——
2023-11-09$90.89$169.731,247,500——
2023-11-08$90.69$169.361,477,700——
2023-11-07$90.71$169.391,712,700——
2023-11-06$91.81$171.452,466,200——
2023-11-03$94.15$175.822,006,800——
2023-11-02$91.67$171.192,395,900——
2023-11-01$91.32$170.532,238,600——
2023-10-31$91.44$170.761,763,100——
2023-10-30$90.68$169.341,905,700——
2023-10-27$88.61$165.471,469,800——
2023-10-26$90.31$168.651,412,200——
2023-10-25$89.31$166.781,127,800——
2023-10-24$89.93$167.941,064,600——
2023-10-23$89.33$166.821,555,900——
2023-10-20$90.49$168.981,757,000——
2023-10-19$93.29$174.211,259,800——
2023-10-18$94.81$177.051,313,800——
2023-10-17$96.93$181.011,119,700——
2023-10-16$95.70$178.711,342,300——
2023-10-13$93.87$175.291,018,500——
2023-10-12$94.05$175.631,009,200——
2023-10-11$94.86$177.141,204,000——
2023-10-10$93.99$175.521,092,500——
2023-10-09$93.41$174.44991,400——
2023-10-06$92.89$173.461,338,000——
2023-10-05$91.84$171.501,302,700——
2023-10-04$91.19$170.291,465,600——
2023-10-03$91.34$170.571,629,200——
2023-10-02$93.38$174.381,270,700——
2023-09-29$94.89$177.201,296,500——
2023-09-28$94.86$177.141,147,500——
2023-09-27$94.52$176.511,222,700——
2023-09-26$95.14$177.671,222,500——
2023-09-25$97.06$181.25757,000——
2023-09-22$96.42$180.061,210,000——
2023-09-21$96.97$181.081,531,400——
2023-09-20$98.93$184.741,194,300——
2023-09-19$98.92$184.731,243,500——
2023-09-18$98.91$184.711,340,700——
2023-09-15$98.69$184.303,161,900——
2023-09-14$99.14$185.142,299,000——
2023-09-13$96.58$180.361,508,900——
2023-09-12$96.60$180.391,633,700——
2023-09-11$95.26$177.891,178,100——
2023-09-08$95.09$177.571,318,700——
2023-09-07$94.28$176.061,098,900——
2023-09-06$94.32$176.141,195,900——
2023-09-05$94.45$176.381,322,500——
2023-09-01$96.09$179.441,367,200——
2023-08-31$94.67$176.792,189,600——
2023-08-30$94.44$176.361,133,900——
2023-08-29$94.43$176.341,121,100——
2023-08-28$93.66$174.901,143,500——
2023-08-25$93.74$175.051,556,100——
2023-08-24$93.42$174.452,084,000——
2023-08-23$91.43$170.741,431,100——
2023-08-22$90.22$168.481,331,400——
2023-08-21$91.21$170.331,105,600——
2023-08-18$92.80$170.961,618,200——
2023-08-17$92.92$171.181,283,300——
2023-08-16$93.18$171.661,392,600——
2023-08-15$93.29$171.871,628,200——
2023-08-14$95.14$175.271,018,000——
2023-08-11$95.21$175.401,108,900——
2023-08-10$94.62$174.321,168,200——
2023-08-09$95.07$175.141,708,400——
2023-08-08$97.31$179.271,440,800——
2023-08-07$98.13$180.781,661,300——
2023-08-04$96.51$177.801,999,400——
2023-08-03$96.79$178.311,844,400——
2023-08-02$95.31$175.592,466,000——
2023-08-01$96.34$177.481,835,300——
2023-07-31$96.49$177.761,860,900——
2023-07-28$96.28$177.371,138,400——
2023-07-27$96.38$177.561,382,300——
2023-07-26$96.83$178.391,415,500——
2023-07-25$95.39$175.731,452,700——
2023-07-24$96.52$177.821,656,500——
2023-07-21$94.77$174.591,296,500——
2023-07-20$95.02$175.051,295,600——
2023-07-19$94.30$173.731,121,800——
2023-07-18$93.69$172.601,602,800——
2023-07-17$92.50$170.411,271,700——
2023-07-14$91.55$168.661,231,700——
2023-07-13$92.81$170.981,645,200——
2023-07-12$91.91$169.321,415,600——
2023-07-11$91.88$169.271,855,600——
2023-07-10$89.42$164.741,940,500——
2023-07-07$89.85$165.531,554,500——
2023-07-06$88.66$163.341,420,900——
2023-07-05$88.78$163.561,465,900——
2023-07-03$89.15$164.24799,000——
2023-06-30$88.22$162.521,761,100——
2023-06-29$87.84$161.821,387,800——
2023-06-28$86.29$158.971,463,300——
2023-06-27$86.66$159.651,637,200——
2023-06-26$85.23$157.021,791,200——
2023-06-23$83.89$154.552,175,700——
2023-06-22$84.66$155.971,592,000——
2023-06-21$85.39$157.313,152,600——
2023-06-20$85.05$156.683,193,000——
2023-06-16$87.03$160.333,976,700——
2023-06-15$86.76$159.843,614,500——
2023-06-14$85.54$157.593,676,800——
2023-06-13$86.49$159.342,522,700——
2023-06-12$84.61$155.871,437,400——
2023-06-09$84.55$155.761,414,400——
2023-06-08$84.84$156.301,622,400——
2023-06-07$85.76$157.991,945,600——
2023-06-06$83.93$154.621,818,300——
2023-06-05$83.06$153.022,254,500——
2023-06-02$83.04$152.982,581,700——
2023-06-01$80.13$147.622,123,000——
2023-05-31$78.69$144.973,812,100——
2023-05-30$81.18$149.561,980,300——
2023-05-26$80.14$147.641,680,000——
2023-05-25$80.07$147.512,053,800——
2023-05-24$79.52$146.501,777,400——
2023-05-23$81.79$150.681,713,400——
2023-05-22$82.00$151.071,818,800——
2023-05-19$82.04$148.842,538,200——
2023-05-18$82.39$149.472,338,600——
2023-05-17$81.08$147.102,455,300——
2023-05-16$78.04$141.582,334,400——
2023-05-15$79.40$144.052,452,300——
2023-05-12$78.94$143.213,246,800——
2023-05-11$80.51$146.062,351,200——
2023-05-10$80.35$145.772,089,500——
2023-05-09$81.50$147.861,856,200——
2023-05-08$82.57$149.801,450,300——
2023-05-05$82.05$148.852,561,700——
2023-05-04$79.11$143.523,343,700——
2023-05-03$81.36$147.604,207,100——
2023-05-02$83.54$151.563,156,000——
2023-05-01$86.31$156.581,652,600——
2023-04-28$87.00$157.842,577,900——
2023-04-27$85.59$155.282,755,000——
2023-04-26$83.70$151.851,924,100——
2023-04-25$83.88$152.171,955,400——
2023-04-24$85.87$155.791,472,300——
2023-04-21$85.71$155.491,510,500——
2023-04-20$86.44$156.821,981,200——
2023-04-19$87.85$159.382,044,800——
2023-04-18$87.00$157.842,012,900——
2023-04-17$87.08$157.982,192,200——
2023-04-14$85.58$155.261,372,700——
2023-04-13$84.87$153.971,842,100——
2023-04-12$84.84$153.922,076,400——
2023-04-11$85.41$154.951,928,100——
2023-04-10$84.15$152.661,654,100——
2023-04-06$83.36$151.231,921,400——
2023-04-05$82.84$150.292,343,300——
2023-04-04$82.24$149.202,839,600——
2023-04-03$82.43$149.542,310,000——
2023-03-31$82.74$150.112,493,800——
2023-03-30$81.75$148.312,525,200——
2023-03-29$81.19$147.292,280,500——
2023-03-28$79.40$144.051,792,300——
2023-03-27$79.40$144.052,801,800——
2023-03-24$77.58$140.752,823,900——
2023-03-23$77.23$140.113,022,100——
2023-03-22$78.68$142.743,363,700——
2023-03-21$82.45$149.583,006,700——
2023-03-20$80.31$145.703,254,000——
2023-03-17$78.02$141.5416,323,500——
2023-03-16$82.19$149.115,200,200——
2023-03-15$80.16$145.435,423,700——
2023-03-14$83.67$151.794,857,400——
2023-03-13$82.18$149.096,310,700——
2023-03-10$88.52$160.594,192,600——
2023-03-09$90.70$164.552,459,700——
2023-03-08$94.73$171.861,836,900——
2023-03-07$95.96$174.091,977,600——
2023-03-06$98.56$178.811,717,300——
2023-03-03$99.08$179.751,632,200——
2023-03-02$98.01$177.811,976,200——
2023-03-01$99.95$181.331,683,600——
2023-02-28$100.00$181.422,769,500——
2023-02-27$99.03$179.661,268,900——
2023-02-24$99.04$179.681,376,300——
2023-02-23$98.52$178.731,237,400——
2023-02-22$98.35$178.431,830,300——
2023-02-21$98.10$177.972,102,200——
2023-02-17$101.53$184.201,557,100——
2023-02-16$103.11$184.791,510,500——
2023-02-15$103.96$186.321,610,300——
2023-02-14$103.27$185.081,585,000——
2023-02-13$104.43$187.161,443,500——
2023-02-10$103.03$184.651,307,900——
2023-02-09$102.97$184.541,987,600——
2023-02-08$104.34$187.003,469,400——
2023-02-07$102.80$184.242,392,400——
2023-02-06$102.10$182.981,551,400——
2023-02-03$101.86$182.551,714,100——
2023-02-02$102.82$184.271,854,800——
2023-02-01$104.26$186.861,412,100——
2023-01-31$104.94$188.072,059,000——
2023-01-30$103.25$185.041,304,900——
2023-01-27$103.50$185.491,246,800——
2023-01-26$102.83$184.291,208,300——
2023-01-25$101.53$181.96954,800——
2023-01-24$100.88$180.801,147,100——
2023-01-23$99.99$179.201,307,300——
2023-01-20$98.63$176.761,412,700——
2023-01-19$96.94$173.741,702,700——
2023-01-18$98.57$176.661,510,100——
2023-01-17$101.08$181.161,281,500——
2023-01-13$101.00$181.011,241,900——
2023-01-12$99.60$178.501,664,300——
2023-01-11$100.00$179.221,305,400——
2023-01-10$99.35$178.061,199,300——
2023-01-09$98.26$176.102,154,500——
2023-01-06$101.01$181.031,680,800——
2023-01-05$99.44$178.221,372,900——
2023-01-04$101.18$181.341,417,600——
2023-01-03$99.48$178.291,590,700——