Australia markets closed

Prudential plc (PUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.31+0.16 (+0.88%)
At close: 04:00PM EDT
18.31 0.00 (0.00%)
After hours: 07:26PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.2818.3618.2118.3118.31964,800
25 Apr 202418.1918.2617.9718.1518.151,162,500
24 Apr 202418.6618.6718.4118.6418.64633,700
23 Apr 202418.5718.8318.5418.7018.70765,100
22 Apr 202418.4018.5818.2718.4518.45965,000
19 Apr 202418.0018.1718.0018.1318.131,007,500
18 Apr 202417.8418.2117.7818.0518.05911,900
17 Apr 202417.6217.7217.3217.6417.641,537,200
16 Apr 202417.2217.3617.1217.2617.261,369,600
15 Apr 202418.0118.0117.5517.6717.671,615,200
12 Apr 202417.6417.7817.5117.5217.521,365,900
11 Apr 202418.1418.1817.9118.0618.06948,500
10 Apr 202418.1518.1817.8217.9617.96720,600
09 Apr 202418.6018.6518.3618.4618.46735,700
08 Apr 202418.2718.4318.2418.3318.33974,300
05 Apr 202418.1918.3518.1318.2618.26924,600
04 Apr 202418.6718.7318.1718.1818.181,067,700
03 Apr 202418.2618.4818.1218.4018.40852,100
02 Apr 202418.7518.7918.5218.5918.592,243,600
01 Apr 202419.2419.2418.9318.9918.991,280,400
01 Apr 20240.284 Dividend
28 Mar 202419.3719.4519.0819.2718.992,328,700
27 Mar 202419.0919.3319.0319.3019.021,518,300
26 Mar 202419.3719.4619.1919.2118.931,095,500
25 Mar 202419.6519.8119.6419.6419.35729,100
22 Mar 202419.5919.8619.5919.8619.57994,000
21 Mar 202419.4619.6819.3819.4119.12983,600
20 Mar 202418.7219.3318.6019.2518.971,636,000
19 Mar 202419.9120.0919.8920.0219.72620,500
18 Mar 202420.2320.2520.0920.1019.80567,000
15 Mar 202420.5320.6220.3620.5120.21751,500
14 Mar 202420.8420.8820.3920.4920.191,391,400
13 Mar 202420.9121.0520.8720.9920.68447,800
12 Mar 202421.2621.2720.9120.9820.67655,800
11 Mar 202420.1820.5420.1820.5320.23464,700
08 Mar 202420.5320.5920.2520.3120.01428,500
07 Mar 202420.2220.4220.1120.3420.04546,400
06 Mar 202419.8119.8319.6319.6719.38697,700
05 Mar 202419.4719.6219.4219.4819.19703,400
04 Mar 202419.8219.9719.6719.8819.59548,600
01 Mar 202419.8820.1919.8020.1219.82681,900
29 Feb 202420.3120.3519.9320.1119.81708,800
28 Feb 202420.3920.4620.2020.2119.91558,400
27 Feb 202420.8320.8820.7220.7920.48825,000
26 Feb 202421.0921.1220.8820.9320.62564,000
23 Feb 202420.9321.2320.9021.1620.85649,300
22 Feb 202421.1221.3321.0321.2620.95600,000
21 Feb 202421.1121.2421.0421.2320.92695,800
20 Feb 202420.8621.0220.8420.9520.64719,700
16 Feb 202421.3221.4221.2121.2620.95632,800
15 Feb 202420.4820.8020.4820.7620.45589,300
14 Feb 202420.1420.2920.0820.2819.98749,800
13 Feb 202420.4020.4519.8620.0219.72827,400
12 Feb 202420.5420.9320.5420.8520.54949,600
09 Feb 202420.6420.6920.3920.5420.24592,500
08 Feb 202420.8921.1020.8221.0020.691,149,200
07 Feb 202421.2121.3521.0021.3521.041,038,900
06 Feb 202421.2321.6021.1821.5521.23683,200
05 Feb 202420.6220.7420.4320.6720.37534,500
02 Feb 202420.8420.9020.5620.7420.43502,900
01 Feb 202420.9120.9320.5020.8920.58630,900
31 Jan 202421.1221.1320.6720.6820.38697,700
30 Jan 202421.1121.3121.0421.2420.93677,600
29 Jan 202421.4421.4721.1321.4521.13652,400
26 Jan 202421.9822.0721.8021.8721.551,460,300
25 Jan 202421.4721.5821.2921.5721.251,271,700
24 Jan 202421.4521.6021.3121.3121.00801,000
23 Jan 202420.8721.0720.8421.0720.76679,600
22 Jan 202420.3720.5720.3420.4520.15876,700
19 Jan 202420.1320.4920.0620.4720.17852,600
18 Jan 202420.0720.2619.9520.2319.931,477,500
17 Jan 202419.9119.9519.6819.8019.511,010,000
16 Jan 202420.5820.6320.3920.5220.22942,400
12 Jan 202421.3921.5121.1521.2020.89653,900
11 Jan 202421.6121.6521.1321.3321.02823,400
10 Jan 202421.5521.6521.4621.6321.31455,600
09 Jan 202421.5721.6921.4921.5721.25554,700
08 Jan 202421.4821.8121.4521.7921.471,100,800
05 Jan 202421.0821.3421.0321.0920.781,276,400
04 Jan 202421.2821.4121.2121.2320.92679,600
03 Jan 202421.0521.3821.0121.2920.98895,200
02 Jan 202421.7421.8521.6221.6621.34771,300
29 Dec 202322.4822.5022.2922.4522.12430,400
28 Dec 202322.3622.5222.3522.3922.06351,300
27 Dec 202322.3322.4122.2922.3822.05365,400
26 Dec 202322.1022.2622.0922.2221.89251,600
22 Dec 202322.0622.2621.9822.0921.76328,600
21 Dec 202322.1322.2421.9522.2321.90509,500
20 Dec 202322.0622.1621.7121.7221.40512,700
19 Dec 202321.9622.2321.9522.0921.76558,300
18 Dec 202322.0422.0421.8321.9321.61582,700
15 Dec 202322.4022.4622.0822.0821.75843,500
14 Dec 202322.6922.9322.5822.6322.301,071,700
13 Dec 202321.7822.2521.5922.2521.92743,600
12 Dec 202322.2922.3022.1222.2021.87573,300
11 Dec 202322.4922.5922.4622.5122.18745,100
08 Dec 202322.2022.4422.2022.3722.04550,100
07 Dec 202322.0622.1121.8622.0921.76496,900
06 Dec 202322.4022.4522.0722.0721.74642,600
05 Dec 202321.5421.6121.4121.4221.10630,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...