Skip to main content
Prudential plc (PUK)
NYSE: PUK · Real-Time Price · USD
16.38
-0.11 (-0.67%)
Jan 28, 2025, 4:00 PM EST - Market closed

Prudential Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202516.4716.4916.2316.3816.38-0.67%764,303
Jan 27, 202516.5416.6016.4216.4916.491.23%1,671,295
Jan 24, 202516.4716.5216.2816.2916.291.18%1,320,209
Jan 23, 202515.9116.1515.9016.1016.100.94%1,251,594
Jan 22, 202516.1916.2315.9515.9515.95-0.93%1,044,979
Jan 21, 202516.1216.1615.9416.1016.101.64%2,093,870
Jan 17, 202515.8716.0115.8115.8415.843.66%1,144,817
Jan 16, 202515.0715.3615.0315.2815.281.66%1,568,009
Jan 15, 202515.0815.1114.8815.0315.031.97%1,132,448
Jan 14, 202514.5914.7414.5414.7414.741.38%1,250,200
Jan 13, 202514.5114.5714.3914.5414.54-0.68%1,338,857
Jan 10, 202514.9715.0014.6314.6414.64-3.56%1,136,367
Jan 8, 202515.1815.2315.0515.1815.18-3.50%1,214,987
Jan 7, 202516.0616.0915.7015.7315.73-0.13%1,076,851
Jan 6, 202515.7416.0015.7215.7515.751.48%1,342,660
Jan 3, 202515.7115.7315.4715.5215.52-1.15%809,462
Jan 2, 202515.8715.9315.6615.7015.70-1.51%595,273
Dec 31, 202415.8916.0515.8915.9415.940.57%679,309
Dec 30, 202415.8415.9415.7515.8515.85-0.69%575,188
Dec 27, 202415.8916.0415.8715.9615.96-1.12%881,905
Dec 26, 202415.9316.2715.9316.1416.140.75%802,512
Dec 24, 202415.9216.0315.8716.0216.020.31%319,915
Dec 23, 202415.7015.9815.7015.9715.971.40%771,420
Dec 20, 202415.5815.9115.5715.7515.750.57%874,756
Dec 19, 202415.8215.8215.6415.6615.660.38%943,559
Dec 18, 202416.0716.1615.5415.6015.60-3.29%877,974
Dec 17, 202416.1016.2316.0716.1316.130.06%693,651
Dec 16, 202416.1516.2816.0516.1216.12-1.65%1,347,034
Dec 13, 202416.5216.5416.3016.3916.39-1.92%560,464
Dec 12, 202416.7616.8816.6916.7116.71-2.39%659,642
Dec 11, 202417.2717.2717.0317.1217.120.41%524,558
Dec 10, 202417.0917.1217.0117.0517.05-1.27%831,511
Dec 9, 202417.3717.5217.2617.2717.272.61%1,147,890
Dec 6, 202417.0417.0416.7516.8316.830.78%767,381
Dec 5, 202416.7116.7916.6216.7016.701.71%822,332
Dec 4, 202416.3916.5116.3116.4216.420.98%562,030
Dec 3, 202416.4116.4216.2416.2616.26-1.87%910,596
Dec 2, 202416.4016.6416.2316.5716.571.35%1,070,403
Nov 29, 202416.1716.3816.0316.3516.350.12%491,690
Nov 27, 202416.2616.4216.2516.3316.331.43%579,945
Nov 26, 202416.4216.4316.0016.1016.10-1.65%1,289,474
Nov 25, 202416.3216.4916.3116.3716.372.76%1,171,581
Nov 22, 202415.8316.0015.8115.9315.93-0.81%1,059,045
Nov 21, 202415.9616.0815.9216.0616.060.19%1,072,575
Nov 20, 202416.0416.1315.9716.0316.031.20%1,330,008
Nov 19, 202415.8615.8915.7015.8415.84-2.10%1,144,763
Nov 18, 202416.0416.2116.0416.1816.180.31%994,622
Nov 15, 202416.2716.3016.0316.1316.131.77%1,436,493
Nov 14, 202415.9115.9915.8215.8515.852.13%1,198,208
Nov 13, 202415.2215.5315.1115.5215.52-0.26%1,587,018
Nov 12, 202415.8015.8115.3915.5615.56-5.06%1,658,018
Nov 11, 202416.6016.6316.3416.3916.39-0.73%917,845
Nov 8, 202416.8116.8316.4316.5116.51-5.50%890,392
Nov 7, 202417.5017.6017.3417.4717.471.87%1,115,101
Nov 6, 202417.0817.1816.9917.1517.151.48%882,707
Nov 5, 202416.8716.9216.7816.9016.901.20%901,364
Nov 4, 202416.8717.0216.6916.7016.700.78%1,200,668
Nov 1, 202416.6916.7116.5316.5716.57-0.06%1,800,333
Oct 31, 202416.7216.7616.4516.5816.58-0.30%2,174,223
Oct 30, 202416.7616.9616.6316.6316.63-1.07%1,348,455
Oct 29, 202417.0717.0716.7816.8116.81-0.53%1,448,578
Oct 28, 202416.7416.9716.7116.9016.901.50%2,768,891
Oct 25, 202416.8616.8816.6116.6516.65-2.00%1,415,632
Oct 24, 202417.1317.1416.8616.9916.990.24%1,446,346
Oct 23, 202416.9917.0416.8216.9516.95-0.94%1,055,064
Oct 22, 202417.0517.1416.9917.1117.110.06%932,078
Oct 21, 202417.2417.3017.0417.1017.10-3.06%930,605
Oct 18, 202417.7617.7617.5817.6417.643.16%1,045,975
Oct 17, 202417.2317.2516.9617.1017.10-1.21%2,407,588
Oct 16, 202417.4017.4417.2617.3117.310.87%737,143
Oct 15, 202417.5517.5817.1417.1617.16-4.03%624,963
Oct 14, 202417.5717.9217.5217.8817.880.85%864,601
Oct 11, 202417.5817.7817.5517.7317.73-1.23%877,818
Oct 10, 202418.0618.0917.8917.9517.95-1.37%748,429
Oct 9, 202418.0818.2218.0618.2018.200.94%875,601
Oct 8, 202418.1418.1817.9718.0318.03-3.79%845,304
Oct 7, 202418.8218.8518.6418.7418.74-940,265
Oct 4, 202418.6918.7718.5818.7418.741.79%794,319
Oct 3, 202418.5318.5918.3718.4118.41-3.05%1,081,244
Oct 2, 202419.1019.2918.9118.9918.992.76%2,222,652
Oct 1, 202418.5918.5918.1818.4818.48-0.32%2,180,562
Sep 30, 202418.7418.7618.4718.5418.54-0.11%2,139,423
Sep 27, 202418.8718.9418.5018.5618.561.25%2,881,408
Sep 26, 202418.3618.4718.1718.3318.337.89%4,005,493
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