Skip to main content

Prudential Public Ltd Company ADR (NY: PUK )

16.70 +0.28 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 16.71 16.79 16.62 16.70 822,332 +0.28(+1.71%)
Dec 04, 2024 16.39 16.50 16.31 16.42 562,028 +0.16(+0.98%)
Dec 03, 2024 16.41 16.42 16.24 16.26 910,590 -0.31(-1.87%)
Dec 02, 2024 16.40 16.64 16.23 16.57 1,070,384 +0.22(+1.35%)
Nov 29, 2024 16.17 16.38 16.03 16.35 491,690 +0.02(+0.12%)
Nov 27, 2024 16.26 16.42 16.25 16.33 579,945 +0.23(+1.43%)
Nov 26, 2024 16.42 16.43 16.00 16.10 1,289,464 -0.27(-1.65%)
Nov 25, 2024 16.32 16.49 16.31 16.37 1,171,581 +0.44(+2.76%)
Nov 22, 2024 15.83 16.00 15.81 15.93 1,059,045 -0.13(-0.81%)
Nov 21, 2024 15.96 16.07 15.92 16.06 1,072,575 +0.03(+0.19%)
Nov 20, 2024 16.04 16.13 15.96 16.03 1,330,007 +0.19(+1.20%)
Nov 19, 2024 15.86 15.89 15.70 15.84 1,144,763 -0.34(-2.10%)
Nov 18, 2024 16.04 16.21 16.04 16.18 994,622 +0.05(+0.31%)
Nov 15, 2024 16.27 16.30 16.03 16.13 1,436,493 +0.28(+1.77%)
Nov 14, 2024 15.91 15.99 15.82 15.85 1,198,008 +0.33(+2.13%)
Nov 13, 2024 15.22 15.53 15.11 15.52 1,587,914 -0.04(-0.26%)
Nov 12, 2024 15.80 15.81 15.39 15.56 1,658,007 -0.83(-5.06%)
Nov 11, 2024 16.60 16.63 16.34 16.39 917,769 -0.12(-0.73%)
Nov 08, 2024 16.81 16.83 16.43 16.51 890,392 -0.96(-5.50%)
Nov 07, 2024 17.50 17.60 17.34 17.47 1,115,101 +0.32(+1.87%)
Nov 06, 2024 17.08 17.18 16.99 17.15 882,706 +0.25(+1.48%)
Nov 05, 2024 16.87 16.92 16.77 16.90 901,364 +0.20(+1.20%)
Nov 04, 2024 16.87 17.02 16.69 16.70 1,200,668 +0.13(+0.78%)
Nov 01, 2024 16.69 16.70 16.53 16.57 1,800,333 -0.01(-0.06%)
Oct 31, 2024 16.72 16.76 16.45 16.58 2,174,223 -0.05(-0.30%)
Oct 30, 2024 16.76 16.95 16.62 16.63 1,348,455 -0.18(-1.07%)
Oct 29, 2024 17.07 17.07 16.78 16.81 1,448,568 -0.09(-0.53%)
Oct 28, 2024 16.74 16.97 16.70 16.90 2,768,891 +0.25(+1.50%)
Oct 25, 2024 16.86 16.88 16.61 16.65 1,722,366 -0.34(-2.00%)
Oct 24, 2024 17.13 17.14 16.86 16.99 1,446,346 +0.04(+0.24%)
Oct 23, 2024 16.99 17.04 16.82 16.95 1,055,064 -0.16(-0.94%)
Oct 22, 2024 17.05 17.14 16.99 17.11 932,078 +0.01(+0.06%)
Oct 21, 2024 17.24 17.30 17.04 17.10 930,605 -0.54(-3.06%)
Oct 18, 2024 17.76 17.76 17.58 17.64 1,045,975 +0.54(+3.16%)
Oct 17, 2024 17.23 17.25 16.96 17.10 2,407,588 -0.21(-1.21%)
Oct 16, 2024 17.40 17.43 17.26 17.31 737,143 +0.15(+0.87%)
Oct 15, 2024 17.55 17.58 17.14 17.16 624,963 -0.72(-4.03%)
Oct 14, 2024 17.57 17.91 17.52 17.88 864,601 +0.15(+0.85%)
Oct 11, 2024 17.58 17.78 17.55 17.73 877,818 -0.22(-1.23%)
Oct 10, 2024 18.06 18.09 17.89 17.95 748,429 -0.25(-1.37%)
Oct 09, 2024 18.08 18.22 18.05 18.20 875,601 +0.17(+0.94%)
Oct 08, 2024 18.14 18.18 17.96 18.03 845,304 -0.71(-3.79%)
Oct 07, 2024 18.82 18.85 18.64 18.74 940,265 +0.00(+0.00%)
Oct 04, 2024 18.69 18.77 18.57 18.74 794,319 +0.33(+1.79%)
Oct 03, 2024 18.53 18.59 18.36 18.41 1,081,244 -0.58(-3.05%)
Oct 02, 2024 19.10 19.29 18.91 18.99 2,222,652 +0.51(+2.76%)
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.