Skip to main content
Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
18.33
+1.34 (7.89%)
At close: Sep 26, 2024, 4:00 PM
18.30
-0.03 (-0.16%)
After-hours: Sep 26, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202418.3618.4718.1718.3318.337.89%4,005,487
Sep 25, 202417.4217.4516.9716.9916.99-3.47%3,414,993
Sep 24, 202418.0718.2017.4917.6017.602.44%4,224,841
Sep 23, 202416.9817.2416.9717.1817.182.26%840,771
Sep 20, 202416.9616.9616.7216.8016.80-3.50%911,433
Sep 19, 202417.4317.4617.2717.4117.413.63%828,463
Sep 18, 202416.8717.0716.7316.8016.800.90%1,076,538
Sep 17, 202416.7516.7816.6016.6516.650.79%1,882,192
Sep 16, 202416.3816.5516.2716.5216.520.24%3,260,973
Sep 13, 202416.5716.6416.4516.4816.480.67%1,632,810
Sep 12, 202416.2016.4216.0616.3716.37-0.61%1,165,484
Sep 11, 202416.3216.5116.1316.4716.472.43%1,328,049
Sep 10, 202416.1416.1415.7716.0816.08-1.17%1,659,789
Sep 9, 202416.2416.3816.2116.2716.27-0.85%1,531,153
Sep 6, 202416.7116.7516.2916.4116.41-3.36%1,554,233
Sep 5, 202417.0417.0716.8716.9816.841.74%915,909
Sep 4, 202416.6916.8816.6316.6916.55-0.71%1,093,718
Sep 3, 202417.0017.0416.7816.8116.67-2.66%935,319
Aug 30, 202417.3617.3917.0917.2717.13-911,674
Aug 29, 202417.2617.4117.1817.2717.13-0.86%644,756
Aug 28, 202417.4217.5717.1517.4217.28-1.30%709,347
Aug 27, 202417.8217.8317.5817.6517.50-1.34%934,689
Aug 26, 202418.0018.0117.8517.8917.74-0.06%529,035
Aug 23, 202417.6917.9217.6517.9017.752.76%668,516
Aug 22, 202417.5317.5617.3617.4217.280.06%608,419
Aug 21, 202417.3717.4317.2617.4117.272.77%603,633
Aug 20, 202417.0017.0316.9016.9416.80-1.28%558,348
Aug 19, 202417.2017.2617.1117.1617.020.82%525,499
Aug 16, 202416.9617.1216.9617.0216.880.59%526,000
Aug 15, 202416.8916.9516.7616.9216.782.11%745,497
Aug 14, 202416.5716.6316.4116.5716.43-0.12%492,431
Aug 13, 202416.4616.6416.4116.5916.452.22%823,589
Aug 12, 202416.3216.3816.1916.2316.10-0.12%930,713
Aug 9, 202416.1916.2916.0716.2516.120.18%1,042,967
Aug 8, 202416.0016.2415.9616.2216.090.81%1,506,762
Aug 7, 202416.5616.6416.0816.0915.960.06%1,164,847
Aug 6, 202416.0916.2716.0016.0815.95-1.59%1,420,890
Aug 5, 202416.5116.6016.2716.3416.21-2.51%1,677,461
Aug 2, 202416.7516.8016.5716.7616.62-1.47%1,153,900
Aug 1, 202417.8317.8516.9317.0116.87-6.54%1,265,494
Jul 31, 202418.0418.3718.0218.2018.052.77%679,776
Jul 30, 202418.0618.0617.6017.7117.56-2.21%708,221
Jul 29, 202418.1918.2418.0418.1117.960.56%1,065,098
Jul 26, 202417.7218.0117.6918.0117.861.75%775,116
Jul 25, 202417.6617.9317.6417.7017.550.06%590,001
Jul 24, 202417.8718.0317.6817.6917.54-1.56%602,716
Jul 23, 202418.1318.1317.8817.9717.82-2.65%1,037,006
Jul 22, 202418.4918.5218.2818.4618.310.87%737,911
Jul 19, 202418.2418.4218.1618.3018.15-0.92%1,475,477
Jul 18, 202418.8418.8618.4718.4718.32-1.70%561,222
Jul 17, 202418.7918.9618.7318.7918.640.27%478,763
Jul 16, 202418.4818.7818.4318.7418.590.43%490,497
Jul 15, 202418.7918.8618.6218.6618.51-2.66%573,377
Jul 12, 202419.1419.2519.1119.1719.01-0.83%498,548
Jul 11, 202419.1919.3719.1919.3319.171.05%676,272
Jul 10, 202419.0119.1418.8719.1318.973.46%471,502
Jul 9, 202418.4718.6018.4318.4918.34-0.27%465,990
Jul 8, 202418.7418.7818.4918.5418.390.98%694,538
Jul 5, 202418.3818.4118.0918.3618.21-1.77%641,984
Jul 3, 202418.5418.7818.5118.6918.542.64%399,716
Jul 2, 202418.0718.2318.0518.2118.06-0.11%851,991
Jul 1, 202418.4618.5518.1518.2318.08-0.49%788,440
Jun 28, 202418.3618.4418.2118.3218.17-0.76%777,072
Jun 27, 202418.7618.7618.3818.4618.31-2.94%653,459
Jun 26, 202419.0019.1018.9319.0218.86-0.26%690,107
Jun 25, 202419.0419.1218.8919.0718.91-1.55%1,057,486
Jun 24, 202419.2719.4819.2119.3719.217.55%1,198,241
Jun 21, 202417.8218.0717.7818.0117.86-0.61%632,306
Jun 20, 202417.9918.1817.9518.1217.971.29%600,086
Jun 18, 202418.0118.0817.8017.8917.74-0.72%1,265,208
Jun 17, 202417.8318.0717.7518.0217.870.50%721,296
Jun 14, 202417.8817.9717.7817.9317.78-1.43%487,215
Jun 13, 202418.3518.3818.1118.1918.04-1.94%573,075
Jun 12, 202418.7518.8018.4718.5518.402.20%595,219
Jun 11, 202418.2718.3018.0818.1518.00-2.16%592,646
Jun 10, 202418.5218.5718.4518.5518.40-0.16%697,687
Jun 7, 202419.0319.0618.5818.5818.43-5.49%869,489
Jun 6, 202419.6019.7219.5619.6619.501.13%377,300
Jun 5, 202419.4319.4419.2519.4419.280.36%374,139
Jun 4, 202419.3319.4519.2519.3719.21-1.27%593,653
Jun 3, 202419.5919.6819.3619.6219.461.66%787,433
May 31, 202419.4119.4319.0519.3019.140.42%1,136,194
May 30, 202419.1919.3519.1619.2219.06-0.05%740,903
May 29, 202419.1619.2819.0819.2319.07-1.79%643,696
May 28, 202419.7619.7919.5319.5819.42-0.36%514,493
May 24, 202419.5719.7319.5319.6519.490.61%485,236
May 23, 202419.8919.9019.4219.5319.37-2.35%598,413
May 22, 202420.1420.2319.8920.0019.84-2.34%649,252
May 21, 202420.2420.5020.2420.4820.310.10%737,325
May 20, 202420.6220.7120.4420.4620.29-2.48%567,650
May 17, 202420.7721.0020.7520.9820.81-599,764
May 16, 202420.8721.1020.8520.9820.812.19%595,868
May 15, 202420.4820.5420.3620.5320.361.99%392,590
May 14, 202420.0720.1419.9720.1319.961.10%435,352
May 13, 202419.9620.1519.8819.9119.75-1.14%672,686
May 10, 202420.1420.1920.0020.1419.971.36%880,432
May 9, 202419.7520.0019.7219.8719.711.69%844,452
May 8, 202419.3819.6119.3519.5419.382.20%746,406
May 7, 202419.3519.3619.1119.1218.96-0.93%752,123
May 6, 202419.1519.4219.1019.3019.141.58%604,240