U.S. Markets closed

Prudential plc (PUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.58+1.06 (+3.26%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202033.4633.6833.3933.5833.58191,100
Dec 03, 202032.5732.8432.4232.5232.52160,600
Dec 02, 202032.5732.9632.5432.8032.80151,800
Dec 01, 202032.3432.9232.2932.6032.60259,900
Nov 30, 202032.1132.1631.0931.1931.19601,600
Nov 27, 202032.3232.6832.2832.4732.47145,100
Nov 25, 202032.6332.8632.4932.7732.77192,300
Nov 24, 202033.8234.0533.5933.9033.90354,000
Nov 23, 202033.8734.0533.5533.8433.84214,900
Nov 20, 202034.1034.1333.7634.0134.01178,100
Nov 19, 202033.5934.1333.4834.1234.12189,800
Nov 18, 202034.4534.6833.8833.9133.91177,300
Nov 17, 202033.9634.5533.8034.5134.51185,500
Nov 16, 202033.6234.1133.4633.9533.95284,600
Nov 13, 202032.6033.1532.5733.1133.11154,900
Nov 12, 202032.5032.9932.3032.5432.54264,600
Nov 11, 202033.7333.8233.0933.3233.32377,600
Nov 10, 202033.3933.8033.1633.4033.40514,300
Nov 09, 202032.4832.7832.0132.3232.32885,700
Nov 06, 202028.0828.1227.5027.6527.65318,900
Nov 05, 202027.1727.6027.1227.3227.32263,800
Nov 04, 202026.7527.0726.5026.5026.50366,600
Nov 03, 202026.0826.4426.0026.1726.17332,600
Nov 02, 202024.7324.8324.3624.6024.60360,300
Oct 30, 202024.4924.6024.1824.4324.43386,000
Oct 29, 202024.2124.5523.9924.3224.32378,700
Oct 28, 202024.7225.0224.5424.6124.61355,800
Oct 27, 202026.5926.6125.9425.9425.94243,500
Oct 26, 202028.0828.1527.2527.4727.47197,500
Oct 23, 202028.0728.1727.9228.0428.04223,600
Oct 22, 202027.8928.3527.7828.2428.24201,800
Oct 21, 202027.9728.2127.8127.8927.89416,800
Oct 20, 202028.3828.6328.3328.3428.34188,800
Oct 19, 202028.3928.7128.1528.2128.21193,100
Oct 16, 202028.4828.6028.3528.4528.45194,500
Oct 15, 202027.8728.1727.8428.0928.09164,900
Oct 14, 202029.2429.4028.9028.9328.93123,300
Oct 13, 202029.9229.9329.3629.4329.43147,300
Oct 12, 202030.2830.7630.2830.5830.58128,400
Oct 09, 202030.4530.4630.1130.3530.35119,300
Oct 08, 202029.9830.2229.8030.1030.10106,900
Oct 07, 202029.5629.7229.4529.6929.69142,900
Oct 06, 202029.8230.1029.3129.3629.36180,400
Oct 05, 202029.4629.6629.3829.6329.63180,500
Oct 02, 202028.5229.5028.5029.2429.24189,000
Oct 01, 202028.6828.7928.2928.6528.65243,700
Sep 30, 202028.7128.9528.3828.5928.59227,700
Sep 29, 202029.1629.3928.9329.1629.16204,200
Sep 28, 202029.6129.7829.3329.4029.40253,200
Sep 25, 202027.8628.4827.8028.4628.46222,400
Sep 24, 202028.1128.4827.8628.1328.13280,100
Sep 23, 202028.1828.4827.6527.6527.65244,700
Sep 22, 202027.9428.0127.2427.6227.62830,600
Sep 21, 202028.7428.8027.9728.3128.31307,900
Sep 18, 202030.3230.4629.9429.9929.99530,900
Sep 17, 202030.2730.6530.2730.5530.55235,100
Sep 16, 202030.5130.9230.4830.6130.61201,500
Sep 15, 202030.8230.9030.3430.3930.39253,900
Sep 14, 202030.2730.3029.8529.9429.94228,200
Sep 11, 202029.8030.3129.7330.0530.05171,300
Sep 10, 202030.2630.5529.6729.7029.70264,400
Sep 09, 202030.1130.3530.0430.1730.17970,000
Sep 08, 202030.0230.4329.9129.9329.93243,800
Sep 04, 202030.3830.7629.7330.5130.51278,600
Sep 03, 202031.6431.7330.4130.5730.57274,300
Sep 02, 202031.5231.9631.5131.9531.95229,400
Sep 01, 202031.8132.2431.6731.9631.96164,000
Aug 31, 202032.7832.7832.2632.2632.26114,400
Aug 28, 202032.5133.0032.4732.9432.94899,900
Aug 27, 202032.0132.0131.4631.7831.78230,000
Aug 26, 202031.6632.0131.4931.8731.87143,800
Aug 25, 202032.0032.1331.5031.8531.85158,300
Aug 24, 202031.9932.0931.7331.9931.99266,900
Aug 21, 202031.5831.8431.5531.6931.69104,800
Aug 20, 202031.8232.3431.7932.1732.17188,800
Aug 20, 20200.1074 Dividend
Aug 19, 202032.8533.0432.5132.5632.45199,100
Aug 18, 202032.9133.0132.5832.6532.54223,800
Aug 17, 202032.8232.8532.5332.6832.57164,500
Aug 14, 202032.6332.9732.5932.7232.61118,400
Aug 13, 202033.4933.6132.9133.0632.95216,600
Aug 12, 202033.8433.9033.2533.2733.16218,900
Aug 11, 202033.0433.3932.6732.7632.65327,400
Aug 10, 202032.2732.4232.1332.3432.23223,300
Aug 07, 202031.0431.7930.9931.7931.69209,800
Aug 06, 202031.0031.4430.8731.2531.15511,900
Aug 05, 202031.0831.5231.0831.3831.28156,200
Aug 04, 202030.1930.5530.1630.5030.40179,200
Aug 03, 202029.5530.2129.4230.0929.99233,900
Jul 31, 202029.6329.6928.7629.0128.91242,500
Jul 30, 202028.9129.3928.4329.3229.22226,600
Jul 29, 202030.2430.7130.1530.6230.52155,300
Jul 28, 202029.8330.0929.7329.8729.77194,400
Jul 27, 202029.7030.0329.5629.9129.81153,200
Jul 24, 202029.5929.6729.4029.4329.33288,500
Jul 23, 202030.7230.8530.3630.5130.41202,300
Jul 22, 202031.0131.2930.9431.2031.10133,400
Jul 21, 202031.1831.4431.0231.1831.08254,900
Jul 20, 202030.9631.2330.7531.1131.01328,300
Jul 17, 202031.3231.4731.1031.4131.31165,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...