NYSE - Delayed Quote USD

Prudential plc (PUK)

18.70 +0.25 (+1.36%)
At close: April 23 at 4:00 PM EDT
18.70 +0.01 (+0.05%)
After hours: April 23 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 18.57 18.83 18.54 18.70 18.70 765,099
Apr 22, 2024 18.40 18.58 18.27 18.45 18.45 965,000
Apr 19, 2024 18.00 18.17 18.00 18.13 18.13 1,007,500
Apr 18, 2024 17.84 18.21 17.78 18.05 18.05 911,900
Apr 17, 2024 17.62 17.72 17.32 17.64 17.64 1,537,200
Apr 16, 2024 17.22 17.36 17.12 17.26 17.26 1,369,600
Apr 15, 2024 18.01 18.01 17.55 17.67 17.67 1,615,200
Apr 12, 2024 17.64 17.78 17.51 17.52 17.52 1,365,900
Apr 11, 2024 18.14 18.18 17.91 18.06 18.06 948,500
Apr 10, 2024 18.15 18.18 17.82 17.96 17.96 720,600
Apr 9, 2024 18.60 18.65 18.36 18.46 18.46 735,700
Apr 8, 2024 18.27 18.43 18.24 18.33 18.33 974,300
Apr 5, 2024 18.19 18.35 18.13 18.26 18.26 924,600
Apr 4, 2024 18.67 18.73 18.17 18.18 18.18 1,067,700
Apr 3, 2024 18.26 18.48 18.12 18.40 18.40 852,100
Apr 2, 2024 18.75 18.79 18.52 18.59 18.59 2,243,600
Apr 1, 2024 0.28 Dividend
Apr 1, 2024 19.24 19.24 18.93 18.99 18.99 1,280,400
Mar 28, 2024 19.37 19.45 19.08 19.27 18.99 2,328,700
Mar 27, 2024 19.09 19.33 19.03 19.30 19.02 1,518,300
Mar 26, 2024 19.37 19.46 19.19 19.21 18.93 1,095,500
Mar 25, 2024 19.65 19.81 19.64 19.64 19.35 729,100
Mar 22, 2024 19.59 19.86 19.59 19.86 19.57 994,000
Mar 21, 2024 19.46 19.68 19.38 19.41 19.12 983,600
Mar 20, 2024 18.72 19.33 18.60 19.25 18.97 1,636,000
Mar 19, 2024 19.91 20.09 19.89 20.02 19.72 620,500
Mar 18, 2024 20.23 20.25 20.09 20.10 19.80 567,000
Mar 15, 2024 20.53 20.62 20.36 20.51 20.21 751,500
Mar 14, 2024 20.84 20.88 20.39 20.49 20.19 1,391,400
Mar 13, 2024 20.91 21.05 20.87 20.99 20.68 447,800
Mar 12, 2024 21.26 21.27 20.91 20.98 20.67 655,800
Mar 11, 2024 20.18 20.54 20.18 20.53 20.23 464,700
Mar 8, 2024 20.53 20.59 20.25 20.31 20.01 428,500
Mar 7, 2024 20.22 20.42 20.11 20.34 20.04 546,400
Mar 6, 2024 19.81 19.83 19.63 19.67 19.38 697,700
Mar 5, 2024 19.47 19.62 19.42 19.48 19.19 703,400
Mar 4, 2024 19.82 19.97 19.67 19.88 19.59 548,600
Mar 1, 2024 19.88 20.19 19.80 20.12 19.82 681,900
Feb 29, 2024 20.31 20.35 19.93 20.11 19.81 708,800
Feb 28, 2024 20.39 20.46 20.20 20.21 19.91 558,400
Feb 27, 2024 20.83 20.88 20.72 20.79 20.48 825,000
Feb 26, 2024 21.09 21.12 20.88 20.93 20.62 564,000
Feb 23, 2024 20.93 21.23 20.90 21.16 20.85 649,300
Feb 22, 2024 21.12 21.33 21.03 21.26 20.95 600,000
Feb 21, 2024 21.11 21.24 21.04 21.23 20.92 695,800
Feb 20, 2024 20.86 21.02 20.84 20.95 20.64 719,700
Feb 16, 2024 21.32 21.42 21.21 21.26 20.95 632,800
Feb 15, 2024 20.48 20.80 20.48 20.76 20.45 589,300
Feb 14, 2024 20.14 20.29 20.08 20.28 19.98 749,800
Feb 13, 2024 20.40 20.45 19.86 20.02 19.72 827,400
Feb 12, 2024 20.54 20.93 20.54 20.85 20.54 949,600
Feb 9, 2024 20.64 20.69 20.39 20.54 20.24 592,500
Feb 8, 2024 20.89 21.10 20.82 21.00 20.69 1,149,200
Feb 7, 2024 21.21 21.35 21.00 21.35 21.04 1,038,900
Feb 6, 2024 21.23 21.60 21.18 21.55 21.23 683,200
Feb 5, 2024 20.62 20.74 20.43 20.67 20.37 534,500
Feb 2, 2024 20.84 20.90 20.56 20.74 20.43 502,900
Feb 1, 2024 20.91 20.93 20.50 20.89 20.58 630,900
Jan 31, 2024 21.12 21.13 20.67 20.68 20.38 697,700
Jan 30, 2024 21.11 21.31 21.04 21.24 20.93 677,600
Jan 29, 2024 21.44 21.47 21.13 21.45 21.13 652,400
Jan 26, 2024 21.98 22.07 21.80 21.87 21.55 1,460,300
Jan 25, 2024 21.47 21.58 21.29 21.57 21.25 1,271,700
Jan 24, 2024 21.45 21.60 21.31 21.31 21.00 801,000
Jan 23, 2024 20.87 21.07 20.84 21.07 20.76 679,600
Jan 22, 2024 20.37 20.57 20.34 20.45 20.15 876,700
Jan 19, 2024 20.13 20.49 20.06 20.47 20.17 852,600
Jan 18, 2024 20.07 20.26 19.95 20.23 19.93 1,477,500
Jan 17, 2024 19.91 19.95 19.68 19.80 19.51 1,010,000
Jan 16, 2024 20.58 20.63 20.39 20.52 20.22 942,400
Jan 12, 2024 21.39 21.51 21.15 21.20 20.89 653,900
Jan 11, 2024 21.61 21.65 21.13 21.33 21.02 823,400
Jan 10, 2024 21.55 21.65 21.46 21.63 21.31 455,600
Jan 9, 2024 21.57 21.69 21.49 21.57 21.25 554,700
Jan 8, 2024 21.48 21.81 21.45 21.79 21.47 1,100,800
Jan 5, 2024 21.08 21.34 21.03 21.09 20.78 1,276,400
Jan 4, 2024 21.28 21.41 21.21 21.23 20.92 679,600
Jan 3, 2024 21.05 21.38 21.01 21.29 20.98 895,200
Jan 2, 2024 21.74 21.85 21.62 21.66 21.34 771,300
Dec 29, 2023 22.48 22.50 22.29 22.45 22.12 430,400
Dec 28, 2023 22.36 22.52 22.35 22.39 22.06 351,300
Dec 27, 2023 22.33 22.41 22.29 22.38 22.05 365,400
Dec 26, 2023 22.10 22.26 22.09 22.22 21.89 251,600
Dec 22, 2023 22.06 22.26 21.98 22.09 21.76 328,600
Dec 21, 2023 22.13 22.24 21.95 22.23 21.90 509,500
Dec 20, 2023 22.06 22.16 21.71 21.72 21.40 512,700
Dec 19, 2023 21.96 22.23 21.95 22.09 21.76 558,300
Dec 18, 2023 22.04 22.04 21.83 21.93 21.61 582,700
Dec 15, 2023 22.40 22.46 22.08 22.08 21.75 843,500
Dec 14, 2023 22.69 22.93 22.58 22.63 22.30 1,071,700
Dec 13, 2023 21.78 22.25 21.59 22.25 21.92 743,600
Dec 12, 2023 22.29 22.30 22.12 22.20 21.87 573,300
Dec 11, 2023 22.49 22.59 22.46 22.51 22.18 745,100
Dec 8, 2023 22.20 22.44 22.20 22.37 22.04 550,100
Dec 7, 2023 22.06 22.11 21.86 22.09 21.76 496,900
Dec 6, 2023 22.40 22.45 22.07 22.07 21.74 642,600
Dec 5, 2023 21.54 21.61 21.41 21.42 21.10 630,200
Dec 4, 2023 21.73 21.99 21.73 21.92 21.60 537,300
Dec 1, 2023 21.77 22.25 21.71 22.20 21.87 659,300
Nov 30, 2023 21.84 22.03 21.68 21.93 21.61 847,000
Nov 29, 2023 22.14 22.21 21.66 21.77 21.45 832,500
Nov 28, 2023 22.67 22.69 22.42 22.53 22.20 781,400
Nov 27, 2023 23.10 23.13 22.99 23.06 22.72 478,300
Nov 24, 2023 23.09 23.37 23.09 23.36 23.02 262,000
Nov 22, 2023 22.99 23.00 22.81 22.97 22.63 350,000
Nov 21, 2023 23.10 23.23 23.05 23.11 22.77 466,400
Nov 20, 2023 23.40 23.62 23.34 23.58 23.23 478,200
Nov 17, 2023 23.68 23.73 23.50 23.67 23.32 651,900
Nov 16, 2023 22.88 23.00 22.78 22.87 22.53 506,000
Nov 15, 2023 23.57 23.58 23.22 23.24 22.90 596,700
Nov 14, 2023 22.93 23.14 22.92 23.04 22.70 838,800
Nov 13, 2023 21.85 22.14 21.83 22.09 21.76 548,400
Nov 10, 2023 21.55 21.92 21.41 21.91 21.59 534,000
Nov 9, 2023 22.12 22.29 21.84 21.88 21.56 451,100
Nov 8, 2023 21.92 22.10 21.85 21.90 21.58 563,200
Nov 7, 2023 22.24 22.29 22.10 22.17 21.84 574,900
Nov 6, 2023 22.68 22.74 22.14 22.23 21.90 803,200
Nov 3, 2023 22.26 22.42 22.12 22.28 21.95 677,000
Nov 2, 2023 21.50 21.58 21.22 21.48 21.16 581,000
Nov 1, 2023 21.03 21.19 20.77 21.03 20.72 555,500
Oct 31, 2023 21.06 21.12 20.83 20.96 20.65 899,500
Oct 30, 2023 20.97 21.09 20.87 21.05 20.74 940,100
Oct 27, 2023 20.79 20.81 20.25 20.33 20.03 950,000
Oct 26, 2023 20.12 20.30 19.98 20.15 19.85 620,000
Oct 25, 2023 20.05 20.39 20.03 20.10 19.80 910,500
Oct 24, 2023 20.02 20.49 19.95 20.42 20.12 759,200
Oct 23, 2023 20.01 20.51 19.90 20.27 19.97 644,100
Oct 20, 2023 20.47 20.56 20.26 20.28 19.98 554,500
Oct 19, 2023 21.16 21.21 20.79 20.84 20.53 803,300
Oct 18, 2023 21.59 21.59 21.21 21.22 20.91 853,600
Oct 17, 2023 21.48 21.88 21.48 21.68 21.36 910,700
Oct 16, 2023 22.04 22.14 21.94 22.09 21.76 864,600
Oct 13, 2023 21.85 21.99 21.47 21.59 21.27 1,059,500
Oct 12, 2023 22.44 22.44 21.95 22.11 21.78 948,600
Oct 11, 2023 22.62 22.75 22.33 22.56 22.23 936,600
Oct 10, 2023 22.28 22.32 22.01 22.11 21.78 982,300
Oct 9, 2023 21.33 21.63 21.30 21.60 21.28 568,100
Oct 6, 2023 21.36 21.71 21.15 21.61 21.29 1,299,100
Oct 5, 2023 21.03 21.23 20.97 21.15 20.84 1,036,400
Oct 4, 2023 21.26 21.29 20.88 21.17 20.86 551,600
Oct 3, 2023 21.09 21.24 20.93 21.07 20.76 630,900
Oct 2, 2023 21.48 21.49 20.94 21.02 20.71 776,600
Sep 29, 2023 22.28 22.32 21.84 21.92 21.60 654,500
Sep 28, 2023 21.78 22.06 21.74 21.90 21.58 584,900
Sep 27, 2023 21.99 22.07 21.68 21.88 21.56 555,800
Sep 26, 2023 21.85 22.09 21.73 21.74 21.42 605,200
Sep 25, 2023 21.69 21.88 21.61 21.79 21.47 826,700
Sep 22, 2023 22.55 22.59 22.25 22.29 21.96 445,800
Sep 21, 2023 22.75 22.79 22.53 22.55 22.22 437,600
Sep 20, 2023 23.24 23.39 22.92 22.94 22.60 523,700
Sep 19, 2023 23.14 23.25 23.03 23.15 22.81 384,500
Sep 18, 2023 23.02 23.08 22.91 22.95 22.61 581,300
Sep 15, 2023 23.54 23.77 23.53 23.57 23.22 572,100
Sep 14, 2023 23.20 23.52 23.18 23.42 23.07 438,700
Sep 13, 2023 22.59 23.02 22.51 22.90 22.56 468,000
Sep 12, 2023 22.60 22.80 22.58 22.58 22.25 587,400
Sep 11, 2023 22.87 22.94 22.72 22.77 22.43 712,400
Sep 8, 2023 22.83 22.87 22.67 22.77 22.43 486,700
Sep 7, 2023 0.13 Dividend
Sep 7, 2023 23.02 23.09 22.81 22.87 22.53 751,300
Sep 6, 2023 23.78 23.95 23.63 23.75 23.28 533,400
Sep 5, 2023 24.52 24.59 24.23 24.23 23.75 386,700
Sep 1, 2023 25.00 25.07 24.75 24.84 24.35 430,800
Aug 31, 2023 25.29 25.30 24.65 24.71 24.22 492,000
Aug 30, 2023 26.00 26.18 25.67 25.69 25.18 685,800
Aug 29, 2023 25.10 25.40 25.04 25.24 24.74 678,100
Aug 28, 2023 24.55 24.80 24.55 24.67 24.18 356,500
Aug 25, 2023 24.37 24.41 23.93 24.33 23.85 539,100
Aug 24, 2023 24.52 24.75 24.39 24.39 23.90 594,200
Aug 23, 2023 24.48 24.84 24.45 24.75 24.26 686,700
Aug 22, 2023 24.25 24.29 24.12 24.14 23.66 455,500
Aug 21, 2023 24.01 24.16 23.89 24.13 23.65 647,400
Aug 18, 2023 24.28 24.42 24.13 24.33 23.85 601,900
Aug 17, 2023 25.35 25.36 24.94 24.96 24.46 384,300
Aug 16, 2023 25.20 25.26 25.01 25.04 24.54 379,400
Aug 15, 2023 25.34 25.35 24.98 25.01 24.51 404,500
Aug 14, 2023 25.34 25.66 25.09 25.64 25.13 464,500
Aug 11, 2023 25.76 26.06 25.74 25.87 25.35 304,400
Aug 10, 2023 26.74 26.94 26.31 26.39 25.86 329,300
Aug 9, 2023 26.22 26.28 25.94 26.10 25.58 410,200
Aug 8, 2023 25.96 26.20 25.74 26.16 25.64 352,600
Aug 7, 2023 26.50 26.56 26.24 26.47 25.94 322,700
Aug 4, 2023 26.25 26.66 26.20 26.31 25.79 530,800
Aug 3, 2023 25.78 26.35 25.70 26.26 25.74 647,800
Aug 2, 2023 26.04 26.16 25.78 25.87 25.35 509,000
Aug 1, 2023 27.16 27.35 27.09 27.15 26.61 271,400
Jul 31, 2023 27.95 28.27 27.87 27.92 27.36 267,800
Jul 28, 2023 28.11 28.50 28.00 28.33 27.77 243,500
Jul 27, 2023 28.19 28.33 27.79 27.85 27.30 413,400
Jul 26, 2023 27.86 28.54 27.86 28.47 27.90 458,600
Jul 25, 2023 28.05 28.19 27.89 28.05 27.49 417,400
Jul 24, 2023 26.89 27.25 26.84 27.12 26.58 555,000
Jul 21, 2023 27.20 27.20 26.87 26.93 26.39 505,300
Jul 20, 2023 27.72 28.09 27.64 27.66 27.11 348,900
Jul 19, 2023 27.64 27.71 27.48 27.65 27.10 374,100
Jul 18, 2023 27.76 28.28 27.73 28.22 27.66 477,000
Jul 17, 2023 27.75 27.87 27.71 27.79 27.24 454,300
Jul 14, 2023 28.39 28.39 28.01 28.04 27.48 380,100
Jul 13, 2023 28.44 28.59 28.36 28.39 27.82 386,800
Jul 12, 2023 27.81 27.88 27.47 27.61 27.06 923,100
Jul 11, 2023 26.87 27.17 26.87 27.13 26.59 315,100
Jul 10, 2023 26.82 27.15 26.79 26.89 26.35 481,800
Jul 7, 2023 26.63 27.04 26.63 26.89 26.35 459,700
Jul 6, 2023 26.67 26.70 26.28 26.66 26.13 410,900
Jul 5, 2023 27.38 27.39 27.07 27.12 26.58 442,400
Jul 3, 2023 28.11 28.39 28.10 28.29 27.73 229,000
Jun 30, 2023 28.00 28.37 27.96 28.32 27.76 326,700
Jun 29, 2023 27.39 27.52 27.30 27.48 26.93 329,500
Jun 28, 2023 28.11 28.21 27.98 28.07 27.51 252,900
Jun 27, 2023 27.93 28.18 27.82 28.13 27.57 407,600
Jun 26, 2023 27.23 27.57 27.22 27.48 26.93 285,600
Jun 23, 2023 27.35 27.63 27.25 27.55 27.00 316,600
Jun 22, 2023 27.82 27.82 27.60 27.79 27.24 252,900
Jun 21, 2023 28.14 28.23 27.96 27.96 27.40 334,200
Jun 20, 2023 28.40 28.40 27.96 28.12 27.56 320,100
Jun 16, 2023 29.01 29.10 28.86 28.89 28.31 289,600
Jun 15, 2023 28.72 29.26 28.71 29.20 28.62 367,300
Jun 14, 2023 29.09 29.19 28.55 28.77 28.20 455,300
Jun 13, 2023 28.33 28.52 28.12 28.17 27.61 465,400
Jun 12, 2023 28.18 28.25 27.88 28.00 27.44 336,200
Jun 9, 2023 28.23 28.29 28.05 28.16 27.60 302,100
Jun 8, 2023 28.27 28.39 28.00 28.32 27.76 272,500
Jun 7, 2023 28.38 28.47 28.24 28.32 27.76 315,000
Jun 6, 2023 28.28 28.60 28.26 28.58 28.01 507,100
Jun 5, 2023 28.49 28.54 28.13 28.22 27.66 348,600
Jun 2, 2023 28.88 29.03 28.67 28.88 28.30 490,300
Jun 1, 2023 26.89 27.55 26.89 27.53 26.98 423,400
May 31, 2023 26.67 26.71 26.04 26.43 25.90 714,000
May 30, 2023 28.22 28.32 28.01 28.14 27.58 563,400
May 26, 2023 27.71 28.03 27.68 27.95 27.39 783,500
May 25, 2023 27.48 27.78 27.31 27.72 27.17 1,472,400
May 24, 2023 27.50 27.59 27.12 27.38 26.83 845,900
May 23, 2023 28.99 29.30 28.68 28.78 28.21 853,800
May 22, 2023 29.29 29.64 29.29 29.54 28.95 344,300
May 19, 2023 29.48 29.59 29.32 29.48 28.89 360,200
May 18, 2023 28.84 29.19 28.73 29.14 28.56 373,200
May 17, 2023 28.74 29.14 28.61 29.05 28.47 360,300
May 16, 2023 28.75 28.90 28.39 28.39 27.82 478,700
May 15, 2023 29.09 29.48 29.07 29.37 28.78 284,100
May 12, 2023 29.28 29.32 28.55 28.79 28.22 719,200
May 11, 2023 29.13 29.66 29.06 29.64 29.05 313,100
May 10, 2023 30.12 30.12 29.52 29.81 29.22 438,000
May 9, 2023 29.29 29.80 29.29 29.73 29.14 368,000
May 8, 2023 30.34 30.58 30.17 30.31 29.71 222,200
May 5, 2023 29.83 30.34 29.81 30.26 29.66 267,300
May 4, 2023 29.53 29.64 28.93 29.29 28.71 560,600
May 3, 2023 30.17 30.28 29.85 29.90 29.30 472,200
May 2, 2023 30.50 30.50 29.81 30.14 29.54 441,800
May 1, 2023 30.65 30.91 30.41 30.51 29.90 271,400
Apr 28, 2023 30.21 30.68 30.18 30.65 30.04 554,400
Apr 27, 2023 28.35 29.41 28.32 29.35 28.77 696,500
Apr 26, 2023 27.93 28.11 27.60 27.71 27.16 471,300
Apr 25, 2023 28.30 28.31 27.81 27.89 27.33 353,100
Apr 24, 2023 28.60 28.77 28.53 28.64 28.07 309,600

Related Tickers

AAGIY AIA Group Limited
24.89
+0.73%
 
JXN Jackson Financial Inc.
69.53
+3.70%
 
AEL American Equity Investment Life Holding Company
56.25
+0.72%
 
MET MetLife, Inc.
72.22
+0.36%
 
UNM Unum Group
51.79
-0.02%
 
AFL Aflac Incorporated
83.75
+0.28%
 
PIAIF Ping An Insurance (Group) Company of China, Ltd.
4.0100
0.00%
 
BHFAN Brighthouse Financial, Inc.
18.78
+0.59%
 
FG F&G Annuities & Life, Inc.
38.15
+2.53%
 
MET-PA MetLife, Inc.
24.13
+0.12%