Prudential PLC ADR (PUK) Historical Stock Data
15.75 ↑0.09 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUK is down -0.29% a day on average. There have been 11 days where Prudential PLC ADR closed green and 19 days where PUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.58 | 15.75 | ↑$0.17 (1.09%) | 15.57 | 15.91 | 874.76K |
| 2024-12-19 | 15.82 | 15.66 | ↓$0.16 (-1.01%) | 15.64 | 15.82 | 0.94M |
| 2024-12-18 | 16.07 | 15.60 | ↓$0.47 (-2.92%) | 15.54 | 16.16 | 877.97K |
| 2024-12-17 | 16.10 | 16.13 | ↑$0.03 (0.19%) | 16.07 | 16.23 | 693.65K |
| 2024-12-16 | 16.15 | 16.12 | ↓$0.03 (-0.19%) | 16.05 | 16.28 | 1.35M |
| 2024-12-13 | 16.52 | 16.39 | ↓$0.13 (-0.79%) | 16.30 | 16.54 | 560.46K |
| 2024-12-12 | 16.76 | 16.71 | ↓$0.05 (-0.30%) | 16.69 | 16.88 | 659.64K |
| 2024-12-11 | 17.27 | 17.12 | ↓$0.15 (-0.87%) | 17.03 | 17.27 | 524.56K |
| 2024-12-10 | 17.09 | 17.05 | ↓$0.04 (-0.23%) | 17.01 | 17.12 | 831.51K |
| 2024-12-09 | 17.37 | 17.27 | ↓$0.10 (-0.58%) | 17.26 | 17.52 | 1.15M |
| 2024-12-06 | 17.04 | 16.83 | ↓$0.21 (-1.23%) | 16.75 | 17.04 | 767.38K |
| 2024-12-05 | 16.71 | 16.70 | ↓$0.01 (-0.06%) | 16.62 | 16.79 | 822.33K |
| 2024-12-04 | 16.39 | 16.42 | ↑$0.03 (0.18%) | 16.31 | 16.51 | 562.03K |
| 2024-12-03 | 16.41 | 16.26 | ↓$0.15 (-0.91%) | 16.24 | 16.42 | 0.91M |
| 2024-12-02 | 16.40 | 16.57 | ↑$0.17 (1.04%) | 16.23 | 16.64 | 1.07M |
| 2024-11-29 | 16.17 | 16.35 | ↑$0.18 (1.11%) | 16.03 | 16.38 | 491.69K |
| 2024-11-27 | 16.26 | 16.33 | ↑$0.07 (0.43%) | 16.25 | 16.42 | 579.95K |
| 2024-11-26 | 16.42 | 16.10 | ↓$0.32 (-1.95%) | 16.00 | 16.43 | 1.29M |
| 2024-11-25 | 16.32 | 16.37 | ↑$0.05 (0.31%) | 16.31 | 16.49 | 1.17M |
| 2024-11-22 | 15.83 | 15.93 | ↑$0.10 (0.63%) | 15.81 | 16.00 | 1.06M |
| 2024-11-21 | 15.96 | 16.06 | ↑$0.10 (0.63%) | 15.92 | 16.08 | 1.07M |
| 2024-11-20 | 16.04 | 16.03 | ↓$0.01 (-0.06%) | 15.97 | 16.13 | 1.33M |
| 2024-11-19 | 15.86 | 15.84 | ↓$0.02 (-0.13%) | 15.70 | 15.89 | 1.14M |
| 2024-11-18 | 16.04 | 16.18 | ↑$0.14 (0.87%) | 16.04 | 16.21 | 0.99M |
| 2024-11-15 | 16.27 | 16.13 | ↓$0.14 (-0.86%) | 16.03 | 16.30 | 1.44M |
| 2024-11-14 | 15.91 | 15.85 | ↓$0.06 (-0.38%) | 15.82 | 15.99 | 1.20M |
| 2024-11-13 | 15.22 | 15.52 | ↑$0.30 (1.97%) | 15.11 | 15.53 | 1.59M |
| 2024-11-12 | 15.80 | 15.56 | ↓$0.24 (-1.52%) | 15.39 | 15.81 | 1.66M |
| 2024-11-11 | 16.60 | 16.39 | ↓$0.21 (-1.27%) | 16.34 | 16.63 | 0.92M |
| 2024-11-08 | 16.81 | 16.51 | ↓$0.30 (-1.78%) | 16.43 | 16.83 | 890.39K |
Create an account or log in to view more rows.
$PUK a comeback is always more fun than an all out win!!!!
$PUK This is how I feel everyday holding this gem.
$PUK trash
$PUK buy more doomers!!!
$PUK Shorts talk the talk but cant walk the walk
$PUK lmfao
lfg babies
$PUK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PUK It’s that TIME!! To Double down!
$PUK green is good
$PUK Stair stepping nicely