Quantcast

Prudential Public Limited Company Common Stock Historical Stock Prices

PUK 
$34.18
*  
0.15
0.44%
Get PUK Alerts
*Delayed - data as of Aug. 22, 2019 13:58 ET  -  Find a broker to begin trading PUK now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PUK Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 21-AUG-2018 TO 21-AUG-2019

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.
13:58 34.01 34.19 33.83 34.18 136,860
08/21/2019 34.98 35.02 34.33 34.33 269,131
08/20/2019 34.53 34.56 34.23 34.27 383,221
08/19/2019 34.61 34.61 34.15 34.18 767,592
08/16/2019 34.82 34.96 34.58 34.7 559,488
08/15/2019 35.01 35.2 34.79 34.84 475,709
08/14/2019 35.32 35.33 34.57 34.66 335,748
08/13/2019 35.63 36.78 35.57 36.42 393,876
08/12/2019 36.19 36.25 35.84 35.87 226,795
08/09/2019 36.68 36.75 36.36 36.55 290,417
08/08/2019 37.27 37.675 37.14 37.53 271,366
08/07/2019 36.93 37.54 36.73 37.39 266,918
08/06/2019 37.79 37.905 37.25 37.81 733,841
08/05/2019 37.13 37.31 36.54 36.79 351,720
08/02/2019 39.52 39.56 39.04 39.42 213,071
08/01/2019 41.61 41.91 40.83 40.92 238,057
07/31/2019 41.78 42.02 41.12 41.5 175,599
07/30/2019 41.89 42.07 41.63 41.96 355,732
07/29/2019 42.21 42.27 41.81 41.81 132,391
07/26/2019 42.27 42.5 42.13 42.48 118,246
07/25/2019 42.8 42.83 42.27 42.35 156,474
07/24/2019 43.35 43.66 43.25 43.65 130,380
07/23/2019 43.64 43.76 43.47 43.64 107,260
07/22/2019 43.22 43.27 43.0104 43.2 93,515
07/19/2019 43.09 43.43 43.05 43.18 164,730
07/18/2019 43.12 43.62 43.12 43.58 178,410
07/17/2019 43.89 43.89 43.52 43.52 137,121
07/16/2019 43.84 44.03 43.79 43.81 167,999
07/15/2019 44.06 44.13 43.82 43.94 141,797
07/12/2019 43.75 43.91 43.6392 43.9 111,733
07/11/2019 43.48 43.77 43.3972 43.77 101,109
07/10/2019 43.93 43.98 43.39 43.52 206,965
07/09/2019 44.03 44.22 43.87 44.21 163,434
07/08/2019 44.34 44.61 44.25 44.5 168,941
07/05/2019 44.72 44.83 44.41 44.66 111,364
07/03/2019 44.64 44.84 44.6 44.84 153,936
07/02/2019 44.55 44.6226 44.24 44.36 169,400
07/01/2019 44.31 44.545 44.08 44.54 282,020
06/28/2019 43.73 43.9287 43.68 43.82 167,102
06/27/2019 43.13 43.41 43.05 43.35 125,030
06/26/2019 43.03 43.06 42.78 42.91 158,860
06/25/2019 42.97 43 42.68 42.68 114,679
06/24/2019 43.07 43.35 42.9847 43.05 106,984
06/21/2019 43.22 43.3943 43.15 43.18 135,703
06/20/2019 43.29 43.32 42.78 43.21 186,380
06/19/2019 42.76 42.78 42.29 42.29 141,031
06/18/2019 41.45 42.15 41.43 41.89 166,804
06/17/2019 41.12 41.12 40.7 40.72 138,040
06/14/2019 40.71 40.885 40.56 40.76 218,912
06/13/2019 41.41 41.54 41.3001 41.45 141,877
06/12/2019 41.58 41.61 41.19 41.23 118,820
06/11/2019 42.24 42.255 41.82 41.87 140,899
06/10/2019 41.53 41.95 41.51 41.72 207,245
06/07/2019 41.55 41.72 41.5 41.56 116,284
06/06/2019 41.43 41.46 41.08 41.27 121,755
06/05/2019 41.29 41.5 41.1 41.21 208,086
06/04/2019 40.91 41.16 40.645 41.16 257,830
06/03/2019 39.5 39.65 39.3 39.58 250,904
05/31/2019 39.81 40.13 39.72 39.92 207,438
05/30/2019 41.02 41.1 40.71 40.88 189,790
05/29/2019 40.29 40.68 40.25 40.62 146,639
05/28/2019 40.88 41.03 40.58 40.58 190,873
05/24/2019 40.59 40.94 40.5 40.88 198,882
05/23/2019 40.36 40.36 40.09 40.33 279,948
05/22/2019 41.62 42.01 41.62 41.85 154,883
05/21/2019 42.24 42.41 41.96 42.32 247,278
05/20/2019 41.71 41.99 41.56 41.91 136,698
05/17/2019 42.42 42.71 42.2 42.23 180,388
05/16/2019 42.57 43.17 42.55 42.83 214,876
05/15/2019 41.3 42.18 41.24 41.98 258,990
05/14/2019 41.73 42.185 41.71 41.9 285,013
05/13/2019 41.66 41.79 41.26 41.27 298,455
05/10/2019 42.37 42.82 41.91 42.71 450,228
05/09/2019 42.28 42.61 41.93 42.48 268,352
05/08/2019 42.92 43.5262 42.81 43.28 332,616
05/07/2019 44.19 44.2 43.48 43.62 310,297
05/06/2019 44.51 45.3999 44.43 45.25 110,058
05/03/2019 45.48 45.88 45.45 45.8 157,247
05/02/2019 45.7 45.7 45.225 45.36 156,531
05/01/2019 45.6 45.74 45.26 45.3 141,551
04/30/2019 45.55 45.69 45.17 45.65 165,363
04/29/2019 45.17 45.56 45.1 45.39 214,424
04/26/2019 44.94 45.37 44.85 45.35 352,491
04/25/2019 45.08 45.21 44.78 45.17 195,329
04/24/2019 45.7 45.78 45.4301 45.47 399,260
04/23/2019 46.2 46.33 46.1 46.23 219,842
04/22/2019 45.87 45.95 45.66 45.91 172,077
04/18/2019 46.29 46.36 46.05 46.07 314,045
04/17/2019 46.27 46.5 46.16 46.32 351,666
04/16/2019 45.38 45.7 45.36 45.67 323,601
04/15/2019 44.53 44.65 44.36 44.46 297,277
04/12/2019 43.88 44.06 43.715 43.83 193,125
04/11/2019 43.66 43.7714 43.5 43.57 194,433
04/10/2019 43.17 43.35 43.11 43.34 161,710
04/09/2019 43.77 43.77 43.2249 43.3 277,210
04/08/2019 43.54 43.6 43.33 43.42 216,950
04/05/2019 43.81 44.1 43.6 43.74 336,819
04/04/2019 42.91 43.06 42.66 42.74 245,383
04/03/2019 43.27 43.48 43 43.08 400,405
04/02/2019 42.02 42.159 41.87 42.1 320,433
04/01/2019 40.96 41.46 40.95 41.25 304,419
03/29/2019 40.6 40.627 40.1058 40.22 296,963
03/28/2019 40.36 40.44 39.95 40.28 256,871
03/27/2019 41.53 41.69 41.1 41.47 247,899
03/26/2019 41.06 41.11 40.84 41.03 217,736
03/25/2019 40.85 41.07 40.71 40.9 317,544
03/22/2019 41.53 41.67 41.1 41.12 323,676
03/21/2019 42.1 42.48 42.06 42.4 275,645
03/20/2019 42.98 42.99 42.36 42.36 220,775
03/19/2019 43.35 43.6 42.98 43.05 424,648
03/18/2019 43.29 43.39 43.17 43.39 159,344
03/15/2019 42.96 43.44 42.83 43.28 433,483
03/14/2019 42.4 42.4099 41.78 41.82 411,537
03/13/2019 40.87 41.32 40.69 41.24 310,457
03/12/2019 40.31 40.52 40.13 40.33 354,213
03/11/2019 40.31 40.63 40.2 40.59 334,895
03/08/2019 39.7 39.99 39.63 39.94 457,089
03/07/2019 41.22 41.23 40.6601 40.76 259,559
03/06/2019 42.38 42.38 42.07 42.1 256,262
03/05/2019 42.85 42.88 42.57 42.67 374,823
03/04/2019 43.05 43.06 42.39 42.5 263,150
03/01/2019 42.73 42.95 42.3248 42.39 175,725
02/28/2019 42.1 42.48 42.05 42.2 166,930
02/27/2019 41.93 42.07 41.77 41.96 182,332
02/26/2019 41.65 42.02 41.605 41.75 170,033
02/25/2019 41.47 41.59 41.28 41.28 226,754
02/22/2019 40.4 40.4 40.11 40.24 222,420
02/21/2019 40.21 40.27 39.945 40.11 198,487
02/20/2019 40.11 40.55 40.11 40.47 202,061
02/19/2019 39.46 40.08 39.38 40.01 183,299
02/15/2019 39.64 39.79 39.47 39.78 194,784
02/14/2019 39.13 39.28 38.87 39.03 146,379
02/13/2019 39.83 39.9 39.61 39.61 126,563
02/12/2019 39.2 39.51 39.2 39.49 231,256
02/11/2019 38.92 39.0589 38.78 38.93 251,876
02/08/2019 39.05 39.07 38.25 38.75 653,928
02/07/2019 39.67 39.85 39.43 39.72 200,648
02/06/2019 39.99 40.3308 39.98 40.22 189,417
02/05/2019 39.88 40.08 39.73 40.08 198,868
02/04/2019 39.41 39.8 39.4 39.8 273,378
02/01/2019 39.58 39.77 39.34 39.58 232,956
01/31/2019 38.99 39.48 38.73 39.44 340,486
01/30/2019 39.27 39.5708 39.056 39.39 171,908
01/29/2019 39.19 39.41 38.905 38.95 302,439
01/28/2019 39.08 39.72 38.9868 39.65 445,471
01/25/2019 39.51 39.8 39.48 39.69 174,217
01/24/2019 38.84 39.26 38.83 39.24 392,293
01/23/2019 39.24 39.24 38.59 38.87 289,486
01/22/2019 38.77 39.06 38.6787 38.97 481,399
01/18/2019 38.92 39.23 38.71 39.06 373,267
01/17/2019 37.1 38.32 37.1 38.03 469,443
01/16/2019 37.74 38.05 37.67 37.88 194,715
01/15/2019 36.99 37.57 36.95 37.54 432,468
01/14/2019 36.63 37.6208 36.58 37.44 940,946
01/11/2019 37.17 37.82 36.9128 37.51 798,270
01/10/2019 36.4 37.1 36.39 37.03 331,505
01/09/2019 36.87 37.08 36.34 36.6 434,670
01/08/2019 36.55 36.57 35.85 36.07 613,471
01/07/2019 35.94 36.07 35.58 35.92 504,778
01/04/2019 34.81 35.63 34.71 35.48 355,931
01/03/2019 34.3 34.31 33.69 33.84 443,474
01/02/2019 34.3 34.93 34.2689 34.91 375,887
12/31/2018 35.51 35.84 35.03 35.37 521,667
12/28/2018 35.39 35.39 34.97 35.18 454,015
12/27/2018 33.95 34.43 33.46 34.42 607,811
12/26/2018 33.78 34.74 33.315 34.74 352,944
12/24/2018 34.01 34.5 33.79 33.82 267,365
12/21/2018 34.79 34.95 33.64 33.71 583,703
12/20/2018 35.43 35.62 34.65 35.04 626,275
12/19/2018 35.4 35.93 34.561 34.83 450,332
12/18/2018 35.58 35.72 34.76 34.87 450,549
12/17/2018 35.19 35.38 34.6 34.76 673,228
12/14/2018 35.28 35.58 35.11 35.14 519,394
12/13/2018 36.14 36.24 35.58 35.75 466,951
12/12/2018 36.37 36.49 35.92 35.98 641,653
12/11/2018 35.99 36.07 34.48 34.56 1,225,920
12/10/2018 36.06 36.27 35.311 35.78 480,633
12/07/2018 36.99 37.27 35.9904 36.24 478,986
12/06/2018 36.01 37.07 35.46 36.89 1,877,620
12/04/2018 39.79 39.82 38.75 38.76 786,000
12/03/2018 40.28 40.38 39.8 40.25 293,570
11/30/2018 39.16 39.59 39.04 39.53 252,071
11/29/2018 39.69 39.93 39.51 39.56 228,392
11/28/2018 39.71 40.3 39.45 40.29 327,256
11/27/2018 39.43 39.81 39.3 39.64 223,807
11/26/2018 40.26 40.6 40.08 40.54 228,291
11/23/2018 38.54 38.97 38.54 38.85 157,907
11/21/2018 39.49 39.85 39.32 39.41 176,934
11/20/2018 39.1 39.34 38.71 38.85 235,018
11/19/2018 40.38 40.42 39.93 40.14 213,836
11/16/2018 40.16 40.32 40 40.2 160,478
11/15/2018 40.26 41.1071 40.05 41.1 249,591
11/14/2018 42.49 42.49 41.39 41.87 264,925
11/13/2018 41.29 42.2 41.29 41.68 231,166
11/12/2018 41.2 41.21 40.62 40.65 178,942
11/09/2018 41.93 42.03 41.48 41.74 118,603
11/08/2018 42.12 42.35 41.98 42.17 157,147
11/07/2018 41.84 42.17 41.55 42.1 146,477
11/06/2018 40.93 41.46 40.89 41.42 169,649
11/05/2018 41.6 41.69 41.28 41.37 176,315
11/02/2018 42.51 42.69 41.7 41.98 305,238
11/01/2018 40.74 40.88 40.53 40.71 264,921
10/31/2018 39.93 40.52 39.8 39.83 301,555
10/30/2018 38.5 39.05 38.48 39.02 233,260
10/29/2018 39.72 39.79 38.29 38.62 276,327
10/26/2018 38.23 38.7043 37.85 38.36 263,946
10/25/2018 38.5 38.89 38.3 38.61 255,855
10/24/2018 39.31 39.32 38.04 38.04 276,133
10/23/2018 39.16 39.69 38.91 39.52 308,297
10/22/2018 39.6 39.68 39.08 39.08 327,547
10/19/2018 39.22 39.6 39.12 39.51 447,851
10/18/2018 40.6 40.67 39.59 39.63 244,101
10/17/2018 40.98 41.38 40.74 41.13 255,861
10/16/2018 41.29 41.475 41.14 41.44 227,319
10/15/2018 41.52 41.58 41.2 41.28 372,990
10/12/2018 42.3 42.34 41.43 41.99 198,852
10/11/2018 42.59 42.69 41.38 41.46 191,747
10/10/2018 44.15 44.17 42.9 42.9 184,723
10/09/2018 43.52 43.96 43.38 43.82 240,134
10/08/2018 43.79 44.15 43.57 44.09 436,677
10/05/2018 44.52 44.56 44.23 44.48 144,549
10/04/2018 45.27 45.36 44.72 44.96 102,542
10/03/2018 45.02 45.33 44.83 45.19 113,456
10/02/2018 44.55 44.69 44.31 44.65 208,223
10/01/2018 45.51 45.64 45.43 45.59 122,795
09/28/2018 45.86 46.02 45.71 45.89 159,308
09/27/2018 47.1 47.25 46.89 46.94 119,700
09/26/2018 47.54 47.63 47.275 47.33 137,064
09/25/2018 47.51 47.6 47.14 47.2 105,845
09/24/2018 47.55 47.58 47.05 47.07 175,040
09/21/2018 47.32 47.4501 47.13 47.37 259,192
09/20/2018 46.71 46.94 46.4484 46.93 196,234
09/19/2018 44.88 45.52 44.85 45.49 229,213
09/18/2018 43.96 44.05 43.82 43.92 169,477
09/17/2018 44.41 44.48 44.15 44.16 163,321
09/14/2018 44.74 44.8 44.51 44.72 149,001
09/13/2018 44.22 44.49 44.05 44.46 158,041
09/12/2018 43.75 43.82 43.501 43.69 377,277
09/11/2018 43.3 43.91 43.22 43.84 211,042
09/10/2018 44.07 44.08 43.77 43.88 116,283
09/07/2018 43.53 43.67 43.32 43.49 163,129
09/06/2018 44.37 44.55 43.86 44.05 147,051
09/05/2018 44.47 44.56 44.06 44.16 196,088
09/04/2018 44.49 44.55 44.18 44.39 310,714
08/31/2018 45.19 45.19 44.8 44.97 140,536
08/30/2018 45.31 45.42 44.89 45.01 126,713
08/29/2018 45.12 45.41 44.97 45.4 200,463
08/28/2018 45.53 45.65 45.135 45.15 162,620
08/27/2018 44.61 45.19 44.61 45.15 103,334
08/24/2018 44.71 44.77 44.41 44.45 161,273
08/23/2018 44.45 44.51 43.99 44.11 257,717
08/22/2018 45.26 45.3 44.87 44.92 223,798
08/21/2018 44.74 45.03 44.67 44.81 156,649
*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