Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Prudential plc (PUK)

Compare
19.10
-0.04
(-0.21%)
At close: March 11 at 4:00:02 PM EDT
19.10
0.00
(0.00%)
Pre-Market: 4:39:10 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202519.0519.2418.8519.1019.10995,000
Mar 10, 202519.1819.2718.8519.1419.14779,200
Mar 7, 202519.3919.6919.3219.6419.64917,700
Mar 6, 202519.5819.6619.2219.2219.22956,300
Mar 5, 202519.1719.6919.1119.6119.611,036,200
Mar 4, 202518.4718.8318.1618.5318.531,709,400
Mar 3, 202518.7318.9418.4718.5918.591,163,700
Feb 28, 202518.3118.4318.1518.3918.391,056,500
Feb 27, 202518.2718.5218.2318.3118.31796,000
Feb 26, 202518.3118.6118.2618.4518.45750,300
Feb 25, 202518.1518.1917.9418.0818.08770,000
Feb 24, 202517.9718.0317.7617.8917.89694,900
Feb 21, 202518.1718.2217.9117.9917.99691,500
Feb 20, 202517.9918.1717.9618.1718.17600,000
Feb 19, 202517.8917.9317.7117.9217.92818,900
Feb 18, 202518.3618.4618.2918.4018.40649,900
Feb 14, 202518.2618.4318.1318.3118.31792,100
Feb 13, 202518.0318.3618.0018.3218.321,069,900
Feb 12, 202518.2018.2617.9118.1718.171,494,700
Feb 11, 202516.9717.0816.9117.0517.05596,000
Feb 10, 202516.7817.0016.7516.9916.99764,200
Feb 7, 202516.6316.6816.4516.6116.611,569,000
Feb 6, 202516.8016.9216.7216.8116.81823,100
Feb 5, 202516.5316.5316.3516.4616.46754,000
Feb 4, 202516.5716.7016.5016.6416.641,082,800
Feb 3, 202516.3116.5816.2416.3616.361,179,800
Jan 31, 202516.8616.9116.6016.6316.63746,800
Jan 30, 202517.1717.2817.0217.1817.181,127,400
Jan 29, 202516.5316.7016.5116.6316.63923,000
Jan 28, 202516.4716.4916.2316.3816.38764,300
Jan 27, 202516.5416.6016.4216.4916.491,671,300
Jan 24, 202516.4716.5216.2716.2916.291,320,200
Jan 23, 202515.9116.1515.9016.1016.101,251,600
Jan 22, 202516.1916.2315.9515.9515.951,045,000
Jan 21, 202516.1216.1615.9416.1016.102,093,900
Jan 17, 202515.8716.0115.8115.8415.841,144,800
Jan 16, 202515.0715.3615.0315.2815.281,567,900
Jan 15, 202515.0815.1114.8815.0315.031,132,400
Jan 14, 202514.5914.7414.5414.7414.741,250,200
Jan 13, 202514.5114.5714.3914.5414.541,338,900
Jan 10, 202514.9715.0014.6314.6414.641,136,100
Jan 8, 202515.1815.2315.0515.1815.181,215,000
Jan 7, 202516.0616.0915.7015.7315.731,076,800
Jan 6, 202515.7416.0015.7215.7515.751,342,700
Jan 3, 202515.7115.7315.4715.5215.52809,500
Jan 2, 202515.8715.9315.6615.7015.70595,300
Dec 31, 202415.8916.0515.8915.9415.94679,300
Dec 30, 202415.8415.9415.7515.8515.85575,200
Dec 27, 202415.8916.0415.8715.9615.96881,900
Dec 26, 202415.9316.2715.9316.1416.14802,500
Dec 24, 202415.9216.0315.8716.0216.02319,900
Dec 23, 202415.7015.9815.7015.9715.97771,400
Dec 20, 202415.5815.9115.5715.7515.75874,800
Dec 19, 202415.8215.8215.6415.6615.66943,600
Dec 18, 202416.0716.1615.5415.6015.60878,000
Dec 17, 202416.1016.2316.0716.1316.13693,700
Dec 16, 202416.1516.2716.0516.1216.121,347,000
Dec 13, 202416.5216.5416.3016.3916.39560,500
Dec 12, 202416.7616.8816.6916.7116.71659,600
Dec 11, 202417.2717.2717.0317.1217.12524,600
Dec 10, 202417.0917.1217.0117.0517.05831,500
Dec 9, 202417.3717.5217.2617.2717.271,147,900
Dec 6, 202417.0417.0416.7516.8316.83767,400
Dec 5, 202416.7116.7916.6216.7016.70822,300
Dec 4, 202416.3916.5116.3116.4216.42562,000
Dec 3, 202416.4116.4216.2416.2616.26910,600
Dec 2, 202416.4016.6416.2316.5716.571,070,400
Nov 29, 202416.1716.3816.0316.3516.35491,700
Nov 27, 202416.2616.4216.2516.3316.33579,900
Nov 26, 202416.4216.4316.0016.1016.101,289,500
Nov 25, 202416.3216.4916.3116.3716.371,171,600
Nov 22, 202415.8316.0015.8115.9315.931,059,000
Nov 21, 202415.9616.0815.9216.0616.061,072,600
Nov 20, 202416.0416.1315.9716.0316.031,330,000
Nov 19, 202415.8615.8915.7015.8415.841,144,800
Nov 18, 202416.0416.2116.0416.1816.18994,600
Nov 15, 202416.2716.3016.0316.1316.131,436,300
Nov 14, 202415.9115.9915.8215.8515.851,198,000
Nov 13, 202415.2215.5315.1115.5215.521,587,000
Nov 12, 202415.8015.8115.3915.5615.561,658,000
Nov 11, 202416.6016.6316.3416.3916.39917,800
Nov 8, 202416.8116.8316.4316.5116.51890,400
Nov 7, 202417.5017.6017.3417.4717.471,115,100
Nov 6, 202417.0817.1816.9917.1517.15882,700
Nov 5, 202416.8716.9216.7716.9016.90901,400
Nov 4, 202416.8717.0216.6916.7016.701,200,700
Nov 1, 202416.6916.7016.5316.5716.571,800,300
Oct 31, 202416.7216.7616.4516.5816.582,174,200
Oct 30, 202416.7616.9516.6316.6316.631,348,500
Oct 29, 202417.0717.0716.7816.8116.811,448,600
Oct 28, 202416.7416.9716.7016.9016.902,768,900
Oct 25, 202416.8616.8816.6116.6516.651,415,400
Oct 24, 202417.1317.1416.8616.9916.991,446,300
Oct 23, 202416.9917.0416.8216.9516.951,055,100
Oct 22, 202417.0517.1416.9917.1117.11932,100
Oct 21, 202417.2417.3017.0417.1017.10930,600
Oct 18, 202417.7617.7617.5817.6417.641,046,000
Oct 17, 202417.2317.2516.9617.1017.102,407,600
Oct 16, 202417.4017.4317.2617.3117.31737,100
Oct 15, 202417.5517.5817.1417.1617.16625,000
Oct 14, 202417.5717.9217.5217.8817.88864,600
Oct 11, 202417.5817.7817.5517.7317.73877,800
Oct 10, 202418.0618.0917.8917.9517.95748,400
Oct 9, 202418.0818.2218.0618.2018.20875,600
Oct 8, 202418.1418.1817.9718.0318.03845,300
Oct 7, 202418.8218.8518.6418.7418.74940,300
Oct 4, 202418.6918.7718.5818.7418.74794,300
Oct 3, 202418.5318.5918.3618.4118.411,081,200
Oct 2, 202419.1019.2918.9118.9918.992,222,600
Oct 1, 202418.5918.5918.1818.4818.482,180,600
Sep 30, 202418.7418.7618.4718.5418.542,139,400
Sep 27, 202418.8718.9418.5018.5618.562,881,400
Sep 26, 202418.3618.4718.1718.3318.334,005,500
Sep 25, 202417.4217.4516.9716.9916.993,415,000
Sep 24, 202418.0718.2017.4917.6017.604,224,800
Sep 23, 202416.9817.2416.9717.1817.18840,800
Sep 20, 202416.9616.9616.7216.8016.80911,400
Sep 19, 202417.4317.4617.2717.4117.41828,500
Sep 18, 202416.8717.0716.7316.8016.801,076,500
Sep 17, 202416.7516.7716.6016.6516.651,882,000
Sep 16, 202416.3816.5516.2716.5216.523,261,000
Sep 13, 202416.5716.6416.4516.4816.481,632,700
Sep 12, 202416.2016.4216.0616.3716.371,165,500
Sep 11, 202416.3216.5116.1316.4716.471,328,000
Sep 10, 202416.1416.1415.7716.0816.081,659,800
Sep 9, 202416.2416.3816.2016.2716.271,531,200
Sep 6, 2024 0.14 Dividend
Sep 6, 202416.7116.7516.2916.4116.411,554,200
Sep 5, 202417.0417.0716.8616.9816.84915,900
Sep 4, 202416.6916.8816.6316.6916.561,093,700
Sep 3, 202417.0017.0416.7716.8116.67935,300
Aug 30, 202417.3617.3917.0917.2717.13911,700
Aug 29, 202417.2617.4117.1817.2717.13644,800
Aug 28, 202417.4217.5717.1517.4217.28709,300
Aug 27, 202417.8217.8317.5817.6517.51934,700
Aug 26, 202418.0018.0117.8517.8917.75529,000
Aug 23, 202417.6917.9217.6517.9017.76668,500
Aug 22, 202417.5317.5617.3617.4217.28608,400
Aug 21, 202417.3717.4317.2617.4117.27603,600
Aug 20, 202417.0017.0316.9016.9416.80558,300
Aug 19, 202417.2017.2617.1117.1617.02525,500
Aug 16, 202416.9617.1216.9617.0216.88526,000
Aug 15, 202416.8916.9516.7616.9216.78745,500
Aug 14, 202416.5716.6316.4116.5716.44492,400
Aug 13, 202416.4616.6416.4116.5916.46823,600
Aug 12, 202416.3216.3816.1916.2316.10930,600
Aug 9, 202416.1916.2916.0716.2516.121,043,000
Aug 8, 202416.0016.2415.9616.2216.091,506,800
Aug 7, 202416.5616.6416.0816.0915.961,164,600
Aug 6, 202416.0916.2716.0016.0815.951,420,900
Aug 5, 202416.5116.6016.2716.3416.211,677,400
Aug 2, 202416.7516.8016.5716.7616.621,153,900
Aug 1, 202417.8317.8516.9317.0116.871,265,500
Jul 31, 202418.0418.3718.0218.2018.05679,800
Jul 30, 202418.0618.0617.6017.7117.57708,200
Jul 29, 202418.1918.2418.0418.1117.961,065,100
Jul 26, 202417.7218.0117.6918.0117.86775,100
Jul 25, 202417.6617.9317.6417.7017.56590,000
Jul 24, 202417.8718.0217.6817.6917.55602,700
Jul 23, 202418.1318.1317.8817.9717.831,037,000
Jul 22, 202418.4918.5218.2818.4618.31737,900
Jul 19, 202418.2418.4218.1618.3018.151,475,500
Jul 18, 202418.8418.8618.4718.4718.32561,200
Jul 17, 202418.7918.9618.7318.7918.64478,800
Jul 16, 202418.4818.7818.4318.7418.59490,400
Jul 15, 202418.7918.8618.6218.6618.51573,400
Jul 12, 202419.1419.2519.1119.1719.02498,500
Jul 11, 202419.1919.3719.1919.3319.17676,300
Jul 10, 202419.0119.1418.8719.1318.98471,500
Jul 9, 202418.4718.6018.4318.4918.34466,000
Jul 8, 202418.7418.7818.4918.5418.39694,400
Jul 5, 202418.3818.4118.0918.3618.21642,000
Jul 3, 202418.5418.7818.5118.6918.54399,700
Jul 2, 202418.0718.2318.0518.2118.06852,000
Jul 1, 202418.4618.5518.1518.2318.08788,400
Jun 28, 202418.3618.4418.2118.3218.17777,100
Jun 27, 202418.7618.7618.3818.4618.31653,500
Jun 26, 202419.0019.1018.9319.0218.87690,100
Jun 25, 202419.0419.1218.8919.0718.921,057,400
Jun 24, 202419.2719.4819.2119.3719.211,198,100
Jun 21, 202417.8218.0717.7718.0117.86632,300
Jun 20, 202417.9918.1817.9518.1217.97600,100
Jun 18, 202418.0118.0817.8017.8917.751,265,200
Jun 17, 202417.8318.0717.7518.0217.87721,300
Jun 14, 202417.8817.9717.7717.9317.79487,200
Jun 13, 202418.3518.3818.1118.1918.04573,100
Jun 12, 202418.7518.8018.4718.5518.40595,200
Jun 11, 202418.2718.3018.0818.1518.00592,600
Jun 10, 202418.5218.5718.4518.5518.40697,700
Jun 7, 202419.0319.0618.5818.5818.43869,400
Jun 6, 202419.6019.7219.5619.6619.50377,300
Jun 5, 202419.4319.4419.2519.4419.28374,100
Jun 4, 202419.3319.4519.2519.3719.21593,700
Jun 3, 202419.5919.6819.3819.6219.46787,400
May 31, 202419.4119.4319.0519.3019.141,136,200
May 30, 202419.1919.3519.1619.2219.06740,900
May 29, 202419.1619.2719.0819.2319.07643,700
May 28, 202419.7619.7919.5319.5819.42514,500
May 24, 202419.5719.7319.5319.6519.49485,200
May 23, 202419.8919.9019.4219.5319.37598,400
May 22, 202420.1420.2319.8920.0019.84649,300
May 21, 202420.2420.5020.2420.4820.31737,300
May 20, 202420.6220.7120.4420.4620.29567,700
May 17, 202420.7721.0020.7420.9820.81599,800
May 16, 202420.8721.1020.8520.9820.81595,900
May 15, 202420.4820.5420.3620.5320.36392,500
May 14, 202420.0720.1419.9720.1319.97435,400
May 13, 202419.9620.1519.8819.9119.75672,700
May 10, 202420.1420.1920.0020.1419.98880,400
May 9, 202419.7520.0019.7219.8719.71844,400
May 8, 202419.3819.6119.3519.5419.38746,400
May 7, 202419.3519.3619.1119.1218.97752,100
May 6, 202419.1519.4219.1019.3019.14604,200
May 3, 202418.9819.1118.8719.0018.851,114,500
May 2, 202418.3018.5918.1118.5818.43912,300
May 1, 202417.7018.1117.7017.7917.65851,000
Apr 30, 202417.7817.8717.5217.5617.421,365,500
Apr 29, 202418.6418.8918.5418.8018.651,477,900
Apr 26, 202418.2818.3618.2118.3118.16964,800
Apr 25, 202418.1918.2617.9718.1518.001,162,500
Apr 24, 202418.6618.6718.4118.6418.49633,700
Apr 23, 202418.5718.8318.5418.7018.55765,100
Apr 22, 202418.4018.5818.2718.4518.30965,000
Apr 19, 202418.0018.1718.0018.1317.981,007,500
Apr 18, 202417.8418.2117.7818.0517.90911,900
Apr 17, 202417.6217.7217.3217.6417.501,537,200
Apr 16, 202417.2217.3617.1217.2617.121,369,600
Apr 15, 202418.0118.0117.5517.6717.531,615,200
Apr 12, 202417.6417.7817.5117.5217.381,365,900
Apr 11, 202418.1418.1817.9118.0617.91948,500
Apr 10, 202418.1518.1817.8217.9617.82720,600
Apr 9, 202418.6018.6518.3618.4618.31735,700
Apr 8, 202418.2718.4318.2418.3318.18974,300
Apr 5, 202418.1918.3518.1318.2618.11924,600
Apr 4, 202418.6718.7318.1718.1818.031,067,700
Apr 3, 202418.2618.4818.1218.4018.25852,100
Apr 2, 202418.7518.7918.5218.5918.442,243,600
Apr 1, 2024 0.28 Dividend
Apr 1, 202419.2419.2418.9318.9918.841,280,400
Mar 28, 202419.3719.4519.0819.2718.832,328,700
Mar 27, 202419.0919.3319.0319.3018.861,518,300
Mar 26, 202419.3719.4619.1919.2118.771,095,500
Mar 25, 202419.6519.8119.6419.6419.19729,100
Mar 22, 202419.5919.8619.5919.8619.41994,000
Mar 21, 202419.4619.6819.3819.4118.97983,600
Mar 20, 202418.7219.3318.6019.2518.811,636,000
Mar 19, 202419.9120.0919.8920.0219.57620,500
Mar 18, 202420.2320.2520.0920.1019.64567,000
Mar 15, 202420.5320.6220.3620.5120.04751,500
Mar 14, 202420.8420.8820.3920.4920.031,391,400
Mar 13, 202420.9121.0520.8720.9920.51447,800
Mar 12, 202421.2621.2720.9120.9820.50655,800

Related Tickers

AAGIY AIA Group Limited
32.77
+2.37%
 
CSN.L Chesnara plc
258.50
-0.19%
 
MET-PF MetLife, Inc.
20.22
+1.10%
 
MET-PE MetLife, Inc.
23.68
+0.04%
 
MET-PA MetLife, Inc.
24.77
-0.08%
 
LNC Lincoln National Corporation
34.81
+1.90%
 
JXN Jackson Financial Inc.
81.14
+0.93%
 
PRI Primerica, Inc.
277.72
+0.74%
 
FG F&G Annuities & Life, Inc.
40.41
+3.19%
 
UNM Unum Group
78.61
+1.66%