Prudential Public Limited Company (PUK) Historical Stock Data
16.03 ↑0.19 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PUK is down -0.39% a day on average. There have been 8 days where Prudential Public Limited Company closed green and 22 days where PUK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 17.50 | 17.47 | ↓$0.03 (-0.17%) | 17.34 | 17.60 | 1.12M |
| 2024-11-06 | 17.08 | 17.15 | ↑$0.07 (0.41%) | 16.99 | 17.18 | 882.71K |
| 2024-11-05 | 16.87 | 16.90 | ↑$0.03 (0.18%) | 16.78 | 16.92 | 0.90M |
| 2024-11-04 | 16.87 | 16.70 | ↓$0.17 (-1.01%) | 16.69 | 17.02 | 1.20M |
| 2024-11-01 | 16.69 | 16.57 | ↓$0.12 (-0.72%) | 16.53 | 16.71 | 1.80M |
| 2024-10-31 | 16.72 | 16.58 | ↓$0.14 (-0.84%) | 16.45 | 16.76 | 2.17M |
| 2024-10-30 | 16.76 | 16.63 | ↓$0.13 (-0.78%) | 16.63 | 16.96 | 1.35M |
| 2024-10-29 | 17.07 | 16.81 | ↓$0.26 (-1.52%) | 16.78 | 17.07 | 1.45M |
| 2024-10-28 | 16.74 | 16.90 | ↑$0.16 (0.96%) | 16.71 | 16.97 | 2.77M |
| 2024-10-25 | 16.86 | 16.65 | ↓$0.21 (-1.25%) | 16.61 | 16.88 | 1.42M |
| 2024-10-24 | 17.13 | 16.99 | ↓$0.14 (-0.82%) | 16.86 | 17.14 | 1.45M |
| 2024-10-23 | 16.99 | 16.95 | ↓$0.04 (-0.24%) | 16.82 | 17.04 | 1.06M |
| 2024-10-22 | 17.05 | 17.11 | ↑$0.06 (0.35%) | 16.99 | 17.14 | 0.93M |
| 2024-10-21 | 17.24 | 17.10 | ↓$0.14 (-0.81%) | 17.04 | 17.30 | 0.93M |
| 2024-10-18 | 17.76 | 17.64 | ↓$0.12 (-0.68%) | 17.58 | 17.76 | 1.05M |
| 2024-10-17 | 17.23 | 17.10 | ↓$0.13 (-0.75%) | 16.96 | 17.25 | 2.41M |
| 2024-10-16 | 17.40 | 17.31 | ↓$0.09 (-0.52%) | 17.26 | 17.44 | 737.14K |
| 2024-10-15 | 17.55 | 17.16 | ↓$0.39 (-2.22%) | 17.14 | 17.58 | 624.96K |
| 2024-10-14 | 17.57 | 17.88 | ↑$0.31 (1.76%) | 17.52 | 17.92 | 864.60K |
| 2024-10-11 | 17.58 | 17.73 | ↑$0.15 (0.85%) | 17.55 | 17.78 | 877.82K |
| 2024-10-10 | 18.06 | 17.95 | ↓$0.11 (-0.61%) | 17.89 | 18.09 | 748.43K |
Create an account or log in to view more rows.
$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
$PUK last chance to load imo