Quantcast

Prudential Public Limited Company Common Stock Historical Stock Prices

PUK 
$44.17
*  
0.40
0.91%
Get PUK Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading PUK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PUK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.08 44.34 44.06 44.17 125,458
08/20/2018 44.08 44.34 44.06 44.17 125,458
08/17/2018 43.71 43.88 43.48 43.77 101,810
08/16/2018 44.13 44.242 43.98 44.04 119,812
08/15/2018 43.62 43.67 43.12 43.36 182,518
08/14/2018 44.71 44.84 44.48 44.76 173,898
08/13/2018 45.61 45.69 45.3 45.35 151,168
08/10/2018 45.96 46.17 45.62 45.72 244,041
08/09/2018 47.28 47.34 46.78 46.83 203,580
08/08/2018 46.42 47.13 46.17 46.87 220,388
08/07/2018 45.69 45.77 45.38 45.43 186,553
08/06/2018 45.26 45.4418 45.13 45.34 96,280
08/03/2018 45.62 45.695 45.4 45.55 209,348
08/02/2018 45.47 45.65 45.11 45.49 231,441
08/01/2018 47.02 47.13 46.69 46.87 159,743
07/31/2018 47.94 47.97 47.29 47.32 134,442
07/30/2018 47.08 47.2581 46.82 46.92 155,217
07/27/2018 46.58 46.71 46.33 46.55 143,572
07/26/2018 46.61 46.8 46.5 46.54 120,466
07/25/2018 46.32 46.68 45.93 46.61 149,434
07/24/2018 47.27 47.65 47.19 47.23 132,828
07/23/2018 46.62 46.77 46.51 46.7 110,738
07/20/2018 46.72 47.16 46.65 46.82 161,570
07/19/2018 46.55 46.84 46.44 46.48 186,075
07/18/2018 46.2 46.53 46.06 46.37 131,945
07/17/2018 45.5 45.93 45.45 45.87 176,462
07/16/2018 45.43 45.85 45.38 45.83 159,596
07/13/2018 45.71 45.85 45.41 45.81 114,477
07/12/2018 45.94 45.94 45.47 45.85 132,768
07/11/2018 45.92 46.02 45.38 45.45 227,836
07/10/2018 47.14 47.25 46.81 46.98 154,141
07/09/2018 47.22 47.62 47.12 47.57 160,186
07/06/2018 46.43 46.87 46.31 46.73 122,523
07/05/2018 46.75 46.8 46.53 46.75 200,085
07/03/2018 46.26 46.44 46.06 46.22 372,968
07/02/2018 45.32 45.77 45.32 45.71 183,007
06/29/2018 45.94 46.18 45.69 45.7 169,732
06/28/2018 45.48 45.75 45.27 45.66 224,207
06/27/2018 46.45 46.78 45.92 45.92 162,542
06/26/2018 46.96 46.98 46.58 46.69 211,741
06/25/2018 47.09 47.11 46.32 46.4 238,569
06/22/2018 48.13 48.289 47.93 48.08 130,474
06/21/2018 47.67 47.68 47.25 47.39 214,875
06/20/2018 48.42 48.42 47.9 48.09 173,480
06/19/2018 48.24 48.45 48.01 48.4 173,004
06/18/2018 48.65 48.75 48.36 48.7 159,084
06/15/2018 49.07 49.26 48.9 49.25 139,322
06/14/2018 50.03 50.25 49.65 49.68 160,747
06/13/2018 50.04 50.12 49.81 49.9 117,419
06/12/2018 50.13 50.2 49.69 49.77 127,646
06/11/2018 49.91 50.28 49.86 50.26 531,415
06/08/2018 49.5 49.62 49.05 49.56 163,813
06/07/2018 49.58 49.73 49.2076 49.43 165,213
06/06/2018 49.54 49.88 49.31 49.7 124,899
06/05/2018 49.54 49.57 49.17 49.4 127,761
06/04/2018 49.56 49.66 49.41 49.47 143,267
06/01/2018 49.35 49.47 49.03 49.21 191,471
05/31/2018 48.53 48.66 47.98 48.38 207,561
05/30/2018 48.3 48.6597 48.181 48.5 215,389
05/29/2018 48.81 48.91 47.64 47.86 258,047
05/25/2018 50.28 50.5 50.16 50.38 279,792
05/24/2018 50.68 50.76 49.95 50.37 186,276
05/23/2018 51.18 51.21 50.55 51.19 219,229
05/22/2018 52.52 52.65 52.13 52.26 215,749
05/21/2018 52.23 52.61 52.23 52.45 115,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio