NYSE - Delayed Quote
USD
Prudential Financial, Inc. (PRU)
116.45
-0.42
(-0.36%)
At close: October 30 at 4:00:02 PM EDT
115.35
-1.10
(-0.94%)
After hours: October 30 at 5:05:00 PM EDT
Trade PRU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
117.57
117.60
115.63
116.45
116.45
2,071,800
Oct 29, 2026
116.89
117.68
116.38
116.87
116.87
1,357,800
Oct 28, 2026
115.22
115.81
114.31
115.37
115.37
1,571,900
Oct 27, 2026
115.92
116.23
114.23
115.21
115.21
1,697,400
Oct 26, 2026
115.80
117.35
115.42
115.79
115.79
1,602,400
Oct 23, 2026
116.79
117.20
114.12
114.99
114.99
2,028,300
Oct 22, 2026
114.15
118.20
114.15
118.17
118.17
1,901,600
Oct 21, 2026
115.65
116.05
114.21
114.82
114.82
1,690,800
Oct 20, 2026
114.39
115.86
114.12
115.27
115.27
1,861,600
Oct 19, 2026
115.00
115.45
112.84
113.67
113.67
1,437,700
Oct 16, 2026
115.57
116.91
114.99
115.91
115.91
2,143,500
Oct 15, 2026
114.48
116.45
113.44
116.35
116.35
2,111,100
Oct 14, 2026
112.50
113.57
111.91
113.49
113.49
1,633,700
Oct 13, 2026
114.39
115.30
112.59
113.41
113.41
1,369,200
Oct 12, 2026
113.58
114.32
113.09
113.39
113.39
1,208,900
Oct 9, 2026
112.00
113.42
111.04
113.09
113.09
1,773,900
Oct 8, 2026
111.97
114.00
111.30
113.53
113.53
1,526,600
Oct 7, 2026
112.50
112.74
111.43
112.36
112.36
1,604,100
Oct 6, 2026
113.88
115.51
113.39
113.54
113.54
1,652,700
Oct 5, 2026
112.90
114.15
112.58
113.48
113.48
1,487,500
Oct 2, 2026
111.50
112.89
110.61
112.60
112.60
1,877,800
Oct 1, 2026
113.15
113.69
111.53
113.13
113.13
1,508,600
Sep 30, 2026
114.93
115.88
113.49
113.58
113.58
1,577,700
Sep 29, 2026
115.58
116.36
114.42
115.06
115.06
1,457,100
Sep 28, 2026
118.62
119.22
115.44
116.09
116.09
1,510,700
Sep 25, 2026
119.17
119.58
117.69
119.45
119.45
1,023,400
Sep 24, 2026
118.44
119.65
118.17
118.75
118.75
1,683,200
Sep 23, 2026
117.08
119.36
116.99
117.59
117.59
1,403,200
Sep 22, 2026
119.00
119.00
116.27
117.66
117.66
1,411,300
Sep 21, 2026
119.25
119.77
118.45
118.53
118.53
1,149,200
Sep 18, 2026
116.96
118.60
116.27
118.40
118.40
3,152,200
Sep 17, 2026
118.27
118.82
117.45
117.93
117.93
1,211,100
Sep 16, 2026
119.16
119.62
115.32
117.04
117.04
2,223,000
Sep 15, 2026
119.34
119.72
118.26
119.31
119.31
1,322,500
Sep 14, 2026
119.23
120.00
118.80
119.50
119.50
978,000
Sep 11, 2026
120.00
120.27
117.44
119.24
119.24
1,173,900
Sep 10, 2026
117.91
118.96
117.41
118.48
118.48
1,532,300
Sep 9, 2026
119.03
119.68
116.73
117.59
117.59
2,366,600
Sep 8, 2026
121.05
121.44
119.36
119.38
119.38
1,186,500
Sep 4, 2026
122.07
123.57
119.99
122.02
122.02
1,412,100
Sep 3, 2026
121.17
123.35
121.01
123.20
123.20
1,543,100
Sep 2, 2026
117.40
120.78
117.40
119.84
119.84
1,525,800
Sep 1, 2026
118.14
119.30
116.61
117.14
117.14
1,451,900
Aug 31, 2026
119.37
119.37
117.58
117.60
117.60
2,442,200
Aug 28, 2026
121.21
121.60
119.74
119.79
119.79
1,248,600
Aug 27, 2026
119.74
120.56
119.04
120.37
120.37
1,333,600
Aug 26, 2026
119.85
120.96
119.25
120.24
120.24
1,542,600
Aug 25, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
121.64
121.64
117.95
120.15
120.15
2,044,100
Aug 24, 2026
121.15
122.80
121.15
122.67
121.27
1,635,600
Aug 21, 2026
121.50
122.55
120.66
121.15
119.77
2,213,400
Aug 20, 2026
122.22
122.62
120.50
120.59
119.21
1,485,900
Aug 19, 2026
124.71
125.18
122.10
122.22
120.83
1,283,900
Aug 18, 2026
125.52
126.20
124.50
124.54
123.12
1,324,100
Aug 17, 2026
125.02
126.33
124.38
124.56
123.14
1,239,500
Aug 14, 2026
124.89
125.52
124.41
125.13
123.70
1,211,300
Aug 13, 2026
123.44
124.93
122.98
124.75
123.33
1,164,300
Aug 12, 2026
122.04
123.27
121.54
122.74
121.34
1,324,400
Aug 11, 2026
122.00
123.65
121.31
122.32
120.92
1,805,200
Aug 10, 2026
120.54
122.26
120.54
122.11
120.72
1,311,800
Aug 7, 2026
121.00
122.51
120.31
121.28
119.90
2,079,900
Aug 6, 2026
121.20
121.86
119.54
121.50
120.11
2,349,900
Aug 5, 2026
124.04
127.72
117.63
120.16
118.79
4,944,200
Aug 4, 2026
120.90
123.70
120.00
123.54
122.13
2,035,500
Aug 3, 2026
122.62
123.60
122.49
122.98
121.58
2,061,100
Jul 31, 2026
122.29
123.13
121.50
122.08
120.69
2,329,500
Jul 30, 2026
123.23
123.63
122.01
122.77
121.37
2,124,900
Jul 29, 2026
123.14
124.50
122.07
122.63
121.23
2,146,100
Jul 28, 2026
122.00
124.57
121.60
123.93
122.52
2,036,500
Jul 27, 2026
120.62
122.57
120.62
121.89
120.50
2,253,900
Jul 24, 2026
117.35
119.99
117.07
119.96
118.59
1,693,900
Jul 23, 2026
118.50
118.86
116.83
117.84
116.50
1,233,600
Jul 22, 2026
119.00
120.59
118.23
118.85
117.49
1,727,900
Jul 21, 2026
117.77
118.63
117.01
118.59
117.24
1,486,300
Jul 20, 2026
119.05
119.41
117.70
117.97
116.62
1,764,200
Jul 17, 2026
117.73
120.53
117.35
119.07
117.71
1,828,600
Jul 16, 2026
115.86
118.27
115.36
118.25
116.90
1,928,900
Jul 15, 2026
114.68
115.52
113.64
115.04
113.73
1,605,000
Jul 14, 2026
115.12
115.65
114.62
114.79
113.48
1,347,500
Jul 13, 2026
116.51
117.16
115.86
116.17
114.84
1,808,200
Jul 10, 2026
116.11
116.25
114.77
115.37
114.05
1,310,500
Jul 9, 2026
113.79
116.70
113.71
115.00
113.69
2,396,400
Jul 8, 2026
115.50
115.92
112.44
112.67
111.38
1,301,800
Jul 7, 2026
114.88
116.50
114.73
115.47
114.15
1,443,900
Jul 6, 2026
113.05
114.44
112.77
114.28
112.98
1,740,100
Jul 2, 2026
111.65
113.00
111.01
112.95
111.66
1,541,800
Jul 1, 2026
108.38
111.69
108.09
111.07
109.80
1,818,800
Jun 30, 2026
108.75
109.24
107.75
107.93
106.70
1,572,500
Jun 29, 2026
107.96
109.27
107.78
109.20
107.95
1,711,300
Jun 26, 2026
107.35
109.01
107.26
108.25
107.01
2,987,600
Jun 25, 2026
106.94
109.14
106.50
107.03
105.81
1,356,800
Jun 24, 2026
109.00
109.12
105.19
106.26
105.05
2,096,700
Jun 23, 2026
108.13
108.76
107.82
108.48
107.24
1,376,500
Jun 22, 2026
107.07
109.35
106.19
108.26
107.02
2,166,600
Jun 18, 2026
107.74
108.00
106.47
106.53
105.31
3,583,000
Jun 17, 2026
108.72
109.40
106.69
107.01
105.79
1,788,300
Jun 16, 2026
109.72
110.89
108.85
109.16
107.91
2,212,500
Jun 15, 2026
109.00
109.66
108.58
108.69
107.45
2,198,400
Jun 12, 2026
107.14
108.56
106.76
108.50
107.26
1,837,800
Jun 11, 2026
105.67
106.97
104.99
106.51
105.29
1,747,700
Jun 10, 2026
103.93
106.10
103.70
105.17
103.97
1,676,900
Jun 9, 2026
102.99
104.67
102.60
103.70
102.52
1,989,000
Jun 8, 2026
104.33
105.15
103.64
103.72
102.54
1,421,300
Jun 5, 2026
103.59
105.18
103.50
104.62
103.43
2,181,800
Jun 4, 2026
101.92
103.87
101.68
103.32
102.14
1,596,700
Jun 3, 2026
101.78
102.13
100.40
100.79
99.64
1,817,200
Jun 2, 2026
101.00
103.29
100.54
102.72
101.55
1,942,500
Jun 1, 2026
99.98
101.37
99.63
100.49
99.34
1,552,600
May 29, 2026
100.83
102.30
100.31
100.64
99.49
3,713,400
May 28, 2026
101.40
102.11
100.51
100.61
99.46
1,924,400
May 27, 2026
102.77
103.18
101.21
101.49
100.33
1,469,500
May 26, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
102.79
103.50
102.47
102.62
101.45
1,400,800
May 22, 2026
104.34
104.91
104.02
104.12
101.55
1,301,600
May 21, 2026
103.05
104.50
102.37
104.24
101.66
1,391,300
May 20, 2026
101.37
103.57
100.00
103.22
100.67
1,422,900
May 19, 2026
102.75
102.97
101.03
101.16
98.66
1,807,300
May 18, 2026
101.94
103.39
101.79
102.98
100.44
1,574,500
May 15, 2026
102.86
103.05
100.97
101.93
99.41
2,019,000
May 14, 2026
103.22
104.11
102.80
103.20
100.65
1,571,400
May 13, 2026
102.03
103.39
101.70
102.38
99.85
2,191,500
May 12, 2026
101.50
102.75
99.92
102.58
100.05
1,756,500
May 11, 2026
101.00
101.52
100.07
101.12
98.62
1,464,100
May 8, 2026
99.57
100.83
98.99
100.81
98.32
1,775,600
May 7, 2026
100.49
101.46
98.68
99.44
96.98
2,133,100
May 6, 2026
101.89
102.52
97.91
100.16
97.69
3,721,300
May 5, 2026
97.79
100.56
97.00
100.27
97.79
4,097,900
May 4, 2026
97.84
98.67
97.00
97.65
95.24
2,064,300
May 1, 2026
98.50
99.38
97.44
98.62
96.18
1,895,500
Apr 30, 2026
95.76
98.62
95.21
98.11
95.69
2,131,200
Apr 29, 2026
96.82
97.59
96.20
96.42
94.04
2,797,800
Apr 28, 2026
96.40
97.45
95.94
96.91
94.52
2,323,200
Apr 27, 2026
93.90
95.78
93.82
95.59
93.23
2,047,800
Apr 24, 2026
95.31
95.45
94.15
94.21
91.88
2,157,200
Apr 23, 2026
94.59
95.15
93.24
94.35
92.02
2,576,500
Apr 22, 2026
93.17
95.45
92.66
94.85
92.51
4,306,900
Apr 21, 2026
98.50
99.75
95.62
96.45
94.07
4,544,000
Apr 20, 2026
101.27
102.68
101.26
102.60
100.07
1,478,700
Apr 17, 2026
100.21
102.84
100.21
101.65
99.14
2,438,900
Apr 16, 2026
100.07
100.38
99.36
99.78
97.31
1,707,500
Apr 15, 2026
98.61
100.17
98.29
99.42
96.96
1,945,600
Apr 14, 2026
98.00
99.19
97.32
98.76
96.32
1,877,500
Apr 13, 2026
96.00
98.52
95.95
98.48
96.05
1,808,400
Apr 10, 2026
96.71
97.20
95.76
96.90
94.51
1,708,300
Apr 9, 2026
96.01
97.65
96.01
97.10
94.70
1,903,300
Apr 8, 2026
99.83
100.06
96.07
96.65
94.26
3,361,000
Apr 7, 2026
97.14
98.05
96.67
97.40
94.99
1,826,500
Apr 6, 2026
97.25
98.26
97.00
97.82
95.40
1,415,800
Apr 2, 2026
96.77
98.63
95.86
97.58
95.17
1,682,100
Apr 1, 2026
98.14
99.16
97.28
97.98
95.56
2,273,100
Mar 31, 2026
96.25
98.09
95.19
97.69
95.28
2,479,900
Mar 30, 2026
93.74
95.37
93.13
94.48
92.15
1,695,500
Mar 27, 2026
95.57
95.57
92.76
93.29
90.99
1,845,800
Mar 26, 2026
95.44
96.48
94.42
95.27
92.92
1,932,000
Mar 25, 2026
95.72
96.26
94.22
95.26
92.91
1,352,600
Mar 24, 2026
93.36
95.50
93.13
94.80
92.46
1,692,600
Mar 23, 2026
94.80
95.59
93.60
94.29
91.96
2,507,800
Mar 20, 2026
92.69
93.43
92.35
93.03
90.73
6,433,500
Mar 19, 2026
92.50
93.73
92.14
92.51
90.22
2,214,000
Mar 18, 2026
93.84
94.70
92.85
92.91
90.61
1,930,600
Mar 17, 2026
94.56
95.87
94.24
94.49
92.16
2,121,200
Mar 16, 2026
93.09
94.44
92.50
93.22
90.92
2,096,300
Mar 13, 2026
92.92
93.50
91.89
92.00
89.73
2,604,500
Mar 12, 2026
93.61
94.71
92.19
92.34
90.06
2,549,100
Mar 11, 2026
95.05
96.18
93.13
94.94
92.59
2,565,000
Mar 10, 2026
95.75
96.76
94.19
95.47
93.11
2,271,500
Mar 9, 2026
96.03
97.00
93.38
95.93
93.56
2,791,900
Mar 6, 2026
97.25
97.25
94.84
97.12
94.72
2,626,000
Mar 5, 2026
97.62
99.38
97.51
99.14
96.69
2,574,300
Mar 4, 2026
99.01
99.50
98.29
98.79
96.35
1,754,700
Mar 3, 2026
98.05
99.56
95.55
98.75
96.31
2,579,400
Mar 2, 2026
97.25
100.52
96.10
99.95
97.48
2,201,800
Feb 27, 2026
101.26
101.97
97.46
98.38
95.95
3,912,300
Feb 26, 2026
101.50
102.86
101.00
102.31
99.78
1,538,500
Feb 25, 2026
100.51
101.47
99.19
100.86
98.37
2,322,400
Feb 24, 2026
100.74
102.24
99.47
100.39
97.91
2,848,700
Feb 23, 2026
103.38
104.00
99.54
100.88
98.39
2,300,900
Feb 20, 2026
102.88
103.87
101.71
103.44
100.88
3,270,200
Feb 19, 2026
104.16
104.56
102.44
102.71
100.17
2,010,200
Feb 18, 2026
103.49
105.46
103.49
104.33
101.75
1,714,800
Feb 17, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
103.76
104.86
102.04
103.27
100.72
1,790,000
Feb 13, 2026
103.88
105.29
103.01
104.61
100.66
2,151,000
Feb 12, 2026
105.38
106.94
102.86
104.15
100.22
2,702,000
Feb 11, 2026
103.33
105.57
103.33
105.26
101.29
2,705,300
Feb 10, 2026
102.11
103.96
102.11
103.33
99.43
2,346,900
Feb 9, 2026
102.11
103.75
102.11
102.20
98.34
1,884,400
Feb 6, 2026
100.97
103.39
100.50
102.80
98.92
3,226,400
Feb 5, 2026
101.51
102.45
99.28
99.82
96.05
3,605,600
Feb 4, 2026
105.11
105.38
98.80
102.17
98.31
6,926,100
Feb 3, 2026
110.77
112.49
106.86
107.18
103.13
4,693,100
Feb 2, 2026
110.31
111.98
110.10
111.72
107.50
2,051,100
Jan 30, 2026
109.03
111.14
109.03
111.11
106.91
3,157,700
Jan 29, 2026
108.72
109.91
108.36
109.87
105.72
1,510,700
Jan 28, 2026
107.09
108.30
106.85
107.69
103.62
1,754,000
Jan 27, 2026
108.98
109.15
106.63
107.42
103.36
2,311,400
Jan 26, 2026
108.43
109.44
108.06
108.98
104.87
1,203,800
Jan 23, 2026
108.25
108.75
106.71
107.69
103.62
1,818,200
Jan 22, 2026
109.27
110.22
108.33
108.77
104.66
1,749,700
Jan 21, 2026
108.89
110.35
108.36
109.49
105.36
1,635,800
Jan 20, 2026
108.34
110.89
108.19
108.35
104.26
2,492,200
Jan 16, 2026
114.69
115.33
111.62
111.69
107.47
3,705,900
Jan 15, 2026
117.90
119.00
116.38
116.43
112.03
1,109,700
Jan 14, 2026
116.68
118.10
116.45
117.71
113.27
1,797,800
Jan 13, 2026
117.91
118.35
115.89
116.58
112.18
1,257,400
Jan 12, 2026
117.14
118.45
116.50
117.74
113.29
1,806,100
Jan 9, 2026
118.79
119.54
117.92
118.08
113.62
1,546,500
Jan 8, 2026
117.30
119.76
116.71
118.72
114.24
1,569,500
Jan 7, 2026
117.28
117.39
115.78
116.85
112.44
1,608,000
Jan 6, 2026
116.47
118.41
115.31
117.67
113.23
1,549,500
Jan 5, 2026
113.22
118.30
113.22
117.36
112.93
2,087,500
Jan 2, 2026
112.87
114.19
111.58
113.87
109.57
1,150,900
Dec 31, 2025
113.76
113.79
112.83
112.88
108.62
967,400
Dec 30, 2025
113.54
113.87
113.17
113.69
109.40
718,900
Dec 29, 2025
114.05
114.39
112.83
113.33
109.05
1,042,600
Dec 26, 2025
114.36
114.89
113.71
113.97
109.67
761,200
Dec 24, 2025
114.67
115.06
113.74
114.55
110.22
591,200
Dec 23, 2025
114.69
115.23
114.15
114.18
109.87
1,229,000
Dec 22, 2025
115.30
115.36
114.33
114.84
110.50
1,433,000
Dec 19, 2025
115.01
115.91
114.27
114.99
110.65
3,239,600
Dec 18, 2025
115.54
116.09
114.35
115.55
111.19
1,866,500
Dec 17, 2025
116.99
117.31
115.05
115.68
111.31
2,065,500
Dec 16, 2025
117.75
118.10
116.31
117.08
112.66
2,343,800
Dec 15, 2025
118.00
118.31
116.65
117.60
113.16
1,418,400
Dec 12, 2025
117.77
117.95
116.49
116.96
112.54
1,673,300
Dec 11, 2025
115.02
117.95
114.99
117.05
112.63
1,736,300
Dec 10, 2025
111.75
115.11
111.10
114.76
110.43
1,815,300
Dec 9, 2025
111.49
112.83
110.90
111.68
107.46
1,153,800
Dec 8, 2025
111.34
111.69
110.61
111.33
107.13
1,928,700
Dec 5, 2025
110.41
111.87
110.22
111.68
107.46
1,806,300
Dec 4, 2025
109.68
111.01
109.54
110.25
106.09
1,648,000
Dec 3, 2025
108.32
109.94
107.29
109.57
105.43
1,688,900
Dec 2, 2025
108.65
108.65
107.22
107.85
103.78
1,368,500
Dec 1, 2025
108.13
109.26
107.95
108.22
104.13
1,516,300
Nov 28, 2025
107.86
108.96
107.85
108.25
104.16
834,900
Nov 26, 2025
108.57
109.00
107.94
107.97
103.89
1,419,400
Nov 25, 2025
108.19
109.00
107.84
108.35
104.26
1,487,200
Nov 24, 2025
106.64
107.83
106.07
107.19
103.14
2,749,600
Nov 21, 2025
104.76
107.94
104.45
106.75
102.72
2,721,700
Nov 20, 2025
104.54
105.78
103.51
104.12
100.19
1,612,200
Nov 19, 2025
102.54
103.70
102.20
103.56
99.65
1,835,000
Nov 18, 2025
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
101.55
103.59
101.22
102.64
98.76
1,839,200
Nov 17, 2025
107.21
107.30
103.01
103.51
98.30
2,342,300
Nov 14, 2025
107.53
108.10
106.32
107.16
101.77
1,454,700
Nov 13, 2025
107.58
108.41
107.23
107.85
102.42
1,613,100
Nov 12, 2025
107.00
108.55
106.98
107.79
102.37
1,658,300
Nov 11, 2025
107.30
107.77
106.62
106.74
101.37
1,849,100
Nov 10, 2025
106.36
107.71
105.93
107.00
101.62
1,677,400
Nov 7, 2025
105.01
106.32
104.57
106.29
100.94
1,524,400
Nov 6, 2025
104.83
106.56
103.83
105.20
99.91
2,445,400
Nov 5, 2025
105.40
106.00
104.40
104.43
99.18
1,572,100
Nov 4, 2025
104.27
105.45
103.69
105.04
99.76
1,674,000
Nov 3, 2025
103.78
104.66
102.52
104.63
99.37
1,908,400
Oct 31, 2025
102.32
104.28
101.58
104.00
98.77
2,121,000
