Prudential plc (PUK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.58+1.06 (+3.26%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	33.46	33.68	33.39	33.58	33.58	191,100
Dec 03, 2020	32.57	32.84	32.42	32.52	32.52	160,600
Dec 02, 2020	32.57	32.96	32.54	32.80	32.80	151,800
Dec 01, 2020	32.34	32.92	32.29	32.60	32.60	259,900
Nov 30, 2020	32.11	32.16	31.09	31.19	31.19	601,600
Nov 27, 2020	32.32	32.68	32.28	32.47	32.47	145,100
Nov 25, 2020	32.63	32.86	32.49	32.77	32.77	192,300
Nov 24, 2020	33.82	34.05	33.59	33.90	33.90	354,000
Nov 23, 2020	33.87	34.05	33.55	33.84	33.84	214,900
Nov 20, 2020	34.10	34.13	33.76	34.01	34.01	178,100
Nov 19, 2020	33.59	34.13	33.48	34.12	34.12	189,800
Nov 18, 2020	34.45	34.68	33.88	33.91	33.91	177,300
Nov 17, 2020	33.96	34.55	33.80	34.51	34.51	185,500
Nov 16, 2020	33.62	34.11	33.46	33.95	33.95	284,600
Nov 13, 2020	32.60	33.15	32.57	33.11	33.11	154,900
Nov 12, 2020	32.50	32.99	32.30	32.54	32.54	264,600
Nov 11, 2020	33.73	33.82	33.09	33.32	33.32	377,600
Nov 10, 2020	33.39	33.80	33.16	33.40	33.40	514,300
Nov 09, 2020	32.48	32.78	32.01	32.32	32.32	885,700
Nov 06, 2020	28.08	28.12	27.50	27.65	27.65	318,900
Nov 05, 2020	27.17	27.60	27.12	27.32	27.32	263,800
Nov 04, 2020	26.75	27.07	26.50	26.50	26.50	366,600
Nov 03, 2020	26.08	26.44	26.00	26.17	26.17	332,600
Nov 02, 2020	24.73	24.83	24.36	24.60	24.60	360,300
Oct 30, 2020	24.49	24.60	24.18	24.43	24.43	386,000
Oct 29, 2020	24.21	24.55	23.99	24.32	24.32	378,700
Oct 28, 2020	24.72	25.02	24.54	24.61	24.61	355,800
Oct 27, 2020	26.59	26.61	25.94	25.94	25.94	243,500
Oct 26, 2020	28.08	28.15	27.25	27.47	27.47	197,500
Oct 23, 2020	28.07	28.17	27.92	28.04	28.04	223,600
Oct 22, 2020	27.89	28.35	27.78	28.24	28.24	201,800
Oct 21, 2020	27.97	28.21	27.81	27.89	27.89	416,800
Oct 20, 2020	28.38	28.63	28.33	28.34	28.34	188,800
Oct 19, 2020	28.39	28.71	28.15	28.21	28.21	193,100
Oct 16, 2020	28.48	28.60	28.35	28.45	28.45	194,500
Oct 15, 2020	27.87	28.17	27.84	28.09	28.09	164,900
Oct 14, 2020	29.24	29.40	28.90	28.93	28.93	123,300
Oct 13, 2020	29.92	29.93	29.36	29.43	29.43	147,300
Oct 12, 2020	30.28	30.76	30.28	30.58	30.58	128,400
Oct 09, 2020	30.45	30.46	30.11	30.35	30.35	119,300
Oct 08, 2020	29.98	30.22	29.80	30.10	30.10	106,900
Oct 07, 2020	29.56	29.72	29.45	29.69	29.69	142,900
Oct 06, 2020	29.82	30.10	29.31	29.36	29.36	180,400
Oct 05, 2020	29.46	29.66	29.38	29.63	29.63	180,500
Oct 02, 2020	28.52	29.50	28.50	29.24	29.24	189,000
Oct 01, 2020	28.68	28.79	28.29	28.65	28.65	243,700
Sep 30, 2020	28.71	28.95	28.38	28.59	28.59	227,700
Sep 29, 2020	29.16	29.39	28.93	29.16	29.16	204,200
Sep 28, 2020	29.61	29.78	29.33	29.40	29.40	253,200
Sep 25, 2020	27.86	28.48	27.80	28.46	28.46	222,400
Sep 24, 2020	28.11	28.48	27.86	28.13	28.13	280,100
Sep 23, 2020	28.18	28.48	27.65	27.65	27.65	244,700
Sep 22, 2020	27.94	28.01	27.24	27.62	27.62	830,600
Sep 21, 2020	28.74	28.80	27.97	28.31	28.31	307,900
Sep 18, 2020	30.32	30.46	29.94	29.99	29.99	530,900
Sep 17, 2020	30.27	30.65	30.27	30.55	30.55	235,100
Sep 16, 2020	30.51	30.92	30.48	30.61	30.61	201,500
Sep 15, 2020	30.82	30.90	30.34	30.39	30.39	253,900
Sep 14, 2020	30.27	30.30	29.85	29.94	29.94	228,200
Sep 11, 2020	29.80	30.31	29.73	30.05	30.05	171,300
Sep 10, 2020	30.26	30.55	29.67	29.70	29.70	264,400
Sep 09, 2020	30.11	30.35	30.04	30.17	30.17	970,000
Sep 08, 2020	30.02	30.43	29.91	29.93	29.93	243,800
Sep 04, 2020	30.38	30.76	29.73	30.51	30.51	278,600
Sep 03, 2020	31.64	31.73	30.41	30.57	30.57	274,300
Sep 02, 2020	31.52	31.96	31.51	31.95	31.95	229,400
Sep 01, 2020	31.81	32.24	31.67	31.96	31.96	164,000
Aug 31, 2020	32.78	32.78	32.26	32.26	32.26	114,400
Aug 28, 2020	32.51	33.00	32.47	32.94	32.94	899,900
Aug 27, 2020	32.01	32.01	31.46	31.78	31.78	230,000
Aug 26, 2020	31.66	32.01	31.49	31.87	31.87	143,800
Aug 25, 2020	32.00	32.13	31.50	31.85	31.85	158,300
Aug 24, 2020	31.99	32.09	31.73	31.99	31.99	266,900
Aug 21, 2020	31.58	31.84	31.55	31.69	31.69	104,800
Aug 20, 2020	31.82	32.34	31.79	32.17	32.17	188,800
Aug 20, 2020	0.1074 Dividend
Aug 19, 2020	32.85	33.04	32.51	32.56	32.45	199,100
Aug 18, 2020	32.91	33.01	32.58	32.65	32.54	223,800
Aug 17, 2020	32.82	32.85	32.53	32.68	32.57	164,500
Aug 14, 2020	32.63	32.97	32.59	32.72	32.61	118,400
Aug 13, 2020	33.49	33.61	32.91	33.06	32.95	216,600
Aug 12, 2020	33.84	33.90	33.25	33.27	33.16	218,900
Aug 11, 2020	33.04	33.39	32.67	32.76	32.65	327,400
Aug 10, 2020	32.27	32.42	32.13	32.34	32.23	223,300
Aug 07, 2020	31.04	31.79	30.99	31.79	31.69	209,800
Aug 06, 2020	31.00	31.44	30.87	31.25	31.15	511,900
Aug 05, 2020	31.08	31.52	31.08	31.38	31.28	156,200
Aug 04, 2020	30.19	30.55	30.16	30.50	30.40	179,200
Aug 03, 2020	29.55	30.21	29.42	30.09	29.99	233,900
Jul 31, 2020	29.63	29.69	28.76	29.01	28.91	242,500
Jul 30, 2020	28.91	29.39	28.43	29.32	29.22	226,600
Jul 29, 2020	30.24	30.71	30.15	30.62	30.52	155,300
Jul 28, 2020	29.83	30.09	29.73	29.87	29.77	194,400
Jul 27, 2020	29.70	30.03	29.56	29.91	29.81	153,200
Jul 24, 2020	29.59	29.67	29.40	29.43	29.33	288,500
Jul 23, 2020	30.72	30.85	30.36	30.51	30.41	202,300
Jul 22, 2020	31.01	31.29	30.94	31.20	31.10	133,400
Jul 21, 2020	31.18	31.44	31.02	31.18	31.08	254,900
Jul 20, 2020	30.96	31.23	30.75	31.11	31.01	328,300
Jul 17, 2020	31.32	31.47	31.10	31.41	31.31	165,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Prudential plc (PUK)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)