Skip to main content

Prudential Public Ltd Company ADR (NY: PUK )

19.27 -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.37 19.45 19.07 19.27 2,328,663 -0.03(-0.16%)
Mar 27, 2024 19.09 19.32 19.03 19.30 1,518,338 +0.09(+0.47%)
Mar 26, 2024 19.37 19.46 19.19 19.21 1,095,473 -0.43(-2.19%)
Mar 25, 2024 19.65 19.80 19.64 19.64 729,109 -0.22(-1.11%)
Mar 22, 2024 19.59 19.86 19.59 19.86 993,997 +0.45(+2.32%)
Mar 21, 2024 19.46 19.68 19.38 19.41 983,605 +0.16(+0.83%)
Mar 20, 2024 18.72 19.32 18.60 19.25 1,635,249 -0.77(-3.85%)
Mar 19, 2024 19.91 20.09 19.89 20.02 620,486 -0.08(-0.40%)
Mar 18, 2024 20.23 20.25 20.09 20.10 566,964 -0.41(-2.00%)
Mar 15, 2024 20.53 20.62 20.36 20.51 751,504 +0.02(+0.10%)
Mar 14, 2024 20.84 20.88 20.39 20.49 1,391,413 -0.50(-2.38%)
Mar 13, 2024 20.91 21.05 20.86 20.99 447,985 +0.01(+0.05%)
Mar 12, 2024 21.26 21.27 20.91 20.98 655,772 +0.45(+2.19%)
Mar 11, 2024 20.18 20.54 20.18 20.53 464,701 +0.22(+1.08%)
Mar 08, 2024 20.53 20.59 20.25 20.31 428,457 -0.03(-0.15%)
Mar 07, 2024 20.22 20.42 20.11 20.34 546,425 +0.67(+3.41%)
Mar 06, 2024 19.81 19.83 19.63 19.67 697,715 +0.19(+0.98%)
Mar 05, 2024 19.47 19.62 19.41 19.48 703,433 -0.40(-2.01%)
Mar 04, 2024 19.82 19.96 19.67 19.88 548,606 -0.24(-1.19%)
Mar 01, 2024 19.88 20.19 19.80 20.12 681,877 +0.01(+0.05%)
Feb 29, 2024 20.31 20.35 19.93 20.11 708,801 -0.10(-0.49%)
Feb 28, 2024 20.39 20.46 20.20 20.21 558,444 -0.58(-2.79%)
Feb 27, 2024 20.83 20.88 20.71 20.79 824,989 -0.14(-0.67%)
Feb 26, 2024 21.09 21.12 20.88 20.93 564,042 -0.23(-1.09%)
Feb 23, 2024 20.93 21.23 20.90 21.16 649,295 -0.10(-0.47%)
Feb 22, 2024 21.12 21.33 21.03 21.26 599,969 +0.03(+0.14%)
Feb 21, 2024 21.11 21.24 21.04 21.23 695,825 +0.28(+1.34%)
Feb 20, 2024 20.86 21.02 20.84 20.95 719,725 -0.31(-1.46%)
Feb 16, 2024 21.32 21.42 21.21 21.26 632,801 +0.50(+2.41%)
Feb 15, 2024 20.48 20.80 20.48 20.76 589,252 +0.48(+2.37%)
Feb 14, 2024 20.14 20.29 20.08 20.28 749,763 +0.26(+1.30%)
Feb 13, 2024 20.40 20.45 19.86 20.02 827,444 -0.83(-3.98%)
Feb 12, 2024 20.54 20.93 20.54 20.85 949,561 +0.31(+1.51%)
Feb 09, 2024 20.64 20.69 20.39 20.54 592,486 -0.46(-2.19%)
Feb 08, 2024 20.89 21.09 20.82 21.00 1,149,211 -0.35(-1.64%)
Feb 07, 2024 21.21 21.35 21.00 21.35 1,038,912 -0.20(-0.93%)
Feb 06, 2024 21.23 21.60 21.18 21.55 683,178 +0.88(+4.26%)
Feb 05, 2024 20.62 20.74 20.43 20.67 534,524 -0.07(-0.34%)
Feb 02, 2024 20.84 20.89 20.55 20.74 502,919 -0.15(-0.72%)
Feb 01, 2024 20.91 20.93 20.50 20.89 630,905 +0.21(+1.02%)
Jan 31, 2024 21.12 21.13 20.67 20.68 697,665 -0.56(-2.64%)
Jan 30, 2024 21.11 21.31 21.04 21.24 677,602 -0.21(-0.98%)
Jan 29, 2024 21.44 21.47 21.13 21.45 652,412 -0.42(-1.92%)
Jan 26, 2024 21.98 22.07 21.80 21.87 1,460,338 +0.30(+1.39%)
Jan 25, 2024 21.47 21.57 21.29 21.57 1,271,666 +0.26(+1.22%)
Jan 24, 2024 21.45 21.60 21.30 21.31 800,993 +0.24(+1.14%)
Jan 23, 2024 20.87 21.07 20.84 21.07 679,558 +0.62(+3.03%)
Jan 22, 2024 20.37 20.57 20.34 20.45 876,676 -0.02(-0.10%)
Jan 19, 2024 20.13 20.49 20.05 20.47 852,628 +0.24(+1.19%)
Jan 18, 2024 20.07 20.26 19.95 20.23 1,477,539 +0.43(+2.17%)
Jan 17, 2024 19.91 19.95 19.68 19.80 1,009,990 -0.72(-3.51%)
Jan 16, 2024 20.58 20.63 20.39 20.52 942,426 -0.68(-3.21%)
Jan 12, 2024 21.39 21.50 21.15 21.20 653,908 -0.13(-0.61%)
Jan 11, 2024 21.61 21.65 21.13 21.33 823,424 -0.30(-1.39%)
Jan 10, 2024 21.55 21.65 21.46 21.63 455,585 +0.06(+0.28%)
Jan 09, 2024 21.57 21.69 21.48 21.57 554,735 -0.22(-1.01%)
Jan 08, 2024 21.48 21.80 21.45 21.79 1,100,764 +0.70(+3.32%)
Jan 05, 2024 21.08 21.34 21.02 21.09 1,276,382 -0.14(-0.66%)
Jan 04, 2024 21.28 21.41 21.21 21.23 679,559 -0.06(-0.28%)
Jan 03, 2024 21.05 21.38 21.01 21.29 895,221 -0.37(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.