Canada markets closed

Prudential plc (PUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.00+0.42 (+2.26%)
At close: 04:00PM EDT
18.23 -0.77 (-4.05%)
After hours: 07:46PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.9819.1118.8719.0019.001,107,196
May 02, 202418.3018.5918.1118.5818.58912,300
May 01, 202417.7018.1117.7017.7917.79851,000
Apr 30, 202417.7817.8717.5217.5617.561,365,500
Apr 29, 202418.6418.8918.5418.8018.801,477,900
Apr 26, 202418.2818.3618.2118.3118.31964,800
Apr 25, 202418.1918.2617.9718.1518.151,162,500
Apr 24, 202418.6618.6718.4118.6418.64633,700
Apr 23, 202418.5718.8318.5418.7018.70765,100
Apr 22, 202418.4018.5818.2718.4518.45965,000
Apr 19, 202418.0018.1718.0018.1318.131,007,500
Apr 18, 202417.8418.2117.7818.0518.05911,900
Apr 17, 202417.6217.7217.3217.6417.641,537,200
Apr 16, 202417.2217.3617.1217.2617.261,369,600
Apr 15, 202418.0118.0117.5517.6717.671,615,200
Apr 12, 202417.6417.7817.5117.5217.521,365,900
Apr 11, 202418.1418.1817.9118.0618.06948,500
Apr 10, 202418.1518.1817.8217.9617.96720,600
Apr 09, 202418.6018.6518.3618.4618.46735,700
Apr 08, 202418.2718.4318.2418.3318.33974,300
Apr 05, 202418.1918.3518.1318.2618.26924,600
Apr 04, 202418.6718.7318.1718.1818.181,067,700
Apr 03, 202418.2618.4818.1218.4018.40852,100
Apr 02, 202418.7518.7918.5218.5918.592,243,600
Apr 01, 202419.2419.2418.9318.9918.991,280,400
Apr 01, 20240.284 Dividend
Mar 28, 202419.3719.4519.0819.2718.992,328,700
Mar 27, 202419.0919.3319.0319.3019.021,518,300
Mar 26, 202419.3719.4619.1919.2118.931,095,500
Mar 25, 202419.6519.8119.6419.6419.35729,100
Mar 22, 202419.5919.8619.5919.8619.57994,000
Mar 21, 202419.4619.6819.3819.4119.12983,600
Mar 20, 202418.7219.3318.6019.2518.971,636,000
Mar 19, 202419.9120.0919.8920.0219.72620,500
Mar 18, 202420.2320.2520.0920.1019.80567,000
Mar 15, 202420.5320.6220.3620.5120.21751,500
Mar 14, 202420.8420.8820.3920.4920.191,391,400
Mar 13, 202420.9121.0520.8720.9920.68447,800
Mar 12, 202421.2621.2720.9120.9820.67655,800
Mar 11, 202420.1820.5420.1820.5320.23464,700
Mar 08, 202420.5320.5920.2520.3120.01428,500
Mar 07, 202420.2220.4220.1120.3420.04546,400
Mar 06, 202419.8119.8319.6319.6719.38697,700
Mar 05, 202419.4719.6219.4219.4819.19703,400
Mar 04, 202419.8219.9719.6719.8819.59548,600
Mar 01, 202419.8820.1919.8020.1219.82681,900
Feb 29, 202420.3120.3519.9320.1119.81708,800
Feb 28, 202420.3920.4620.2020.2119.91558,400
Feb 27, 202420.8320.8820.7220.7920.48825,000
Feb 26, 202421.0921.1220.8820.9320.62564,000
Feb 23, 202420.9321.2320.9021.1620.85649,300
Feb 22, 202421.1221.3321.0321.2620.95600,000
Feb 21, 202421.1121.2421.0421.2320.92695,800
Feb 20, 202420.8621.0220.8420.9520.64719,700
Feb 16, 202421.3221.4221.2121.2620.95632,800
Feb 15, 202420.4820.8020.4820.7620.45589,300
Feb 14, 202420.1420.2920.0820.2819.98749,800
Feb 13, 202420.4020.4519.8620.0219.72827,400
Feb 12, 202420.5420.9320.5420.8520.54949,600
Feb 09, 202420.6420.6920.3920.5420.24592,500
Feb 08, 202420.8921.1020.8221.0020.691,149,200
Feb 07, 202421.2121.3521.0021.3521.041,038,900
Feb 06, 202421.2321.6021.1821.5521.23683,200
Feb 05, 202420.6220.7420.4320.6720.37534,500
Feb 02, 202420.8420.9020.5620.7420.43502,900
Feb 01, 202420.9120.9320.5020.8920.58630,900
Jan 31, 202421.1221.1320.6720.6820.38697,700
Jan 30, 202421.1121.3121.0421.2420.93677,600
Jan 29, 202421.4421.4721.1321.4521.13652,400
Jan 26, 202421.9822.0721.8021.8721.551,460,300
Jan 25, 202421.4721.5821.2921.5721.251,271,700
Jan 24, 202421.4521.6021.3121.3121.00801,000
Jan 23, 202420.8721.0720.8421.0720.76679,600
Jan 22, 202420.3720.5720.3420.4520.15876,700
Jan 19, 202420.1320.4920.0620.4720.17852,600
Jan 18, 202420.0720.2619.9520.2319.931,477,500
Jan 17, 202419.9119.9519.6819.8019.511,010,000
Jan 16, 202420.5820.6320.3920.5220.22942,400
Jan 12, 202421.3921.5121.1521.2020.89653,900
Jan 11, 202421.6121.6521.1321.3321.02823,400
Jan 10, 202421.5521.6521.4621.6321.31455,600
Jan 09, 202421.5721.6921.4921.5721.25554,700
Jan 08, 202421.4821.8121.4521.7921.471,100,800
Jan 05, 202421.0821.3421.0321.0920.781,276,400
Jan 04, 202421.2821.4121.2121.2320.92679,600
Jan 03, 202421.0521.3821.0121.2920.98895,200
Jan 02, 202421.7421.8521.6221.6621.34771,300
Dec 29, 202322.4822.5022.2922.4522.12430,400
Dec 28, 202322.3622.5222.3522.3922.06351,300
Dec 27, 202322.3322.4122.2922.3822.05365,400
Dec 26, 202322.1022.2622.0922.2221.89251,600
Dec 22, 202322.0622.2621.9822.0921.76328,600
Dec 21, 202322.1322.2421.9522.2321.90509,500
Dec 20, 202322.0622.1621.7121.7221.40512,700
Dec 19, 202321.9622.2321.9522.0921.76558,300
Dec 18, 202322.0422.0421.8321.9321.61582,700
Dec 15, 202322.4022.4622.0822.0821.75843,500
Dec 14, 202322.6922.9322.5822.6322.301,071,700
Dec 13, 202321.7822.2521.5922.2521.92743,600
Dec 12, 202322.2922.3022.1222.2021.87573,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...