Canada markets closed

PPL Corporation (PPL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.02-0.28 (-1.03%)
At close: 04:00PM EDT
27.40 +0.38 (+1.41%)
After hours: 07:39PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.2927.3327.0227.0227.023,436,000
Apr 25, 202427.3327.4527.0327.3027.304,272,500
Apr 24, 202427.0027.4126.7927.3727.374,327,500
Apr 23, 202427.4027.5627.2327.2427.244,282,400
Apr 22, 202426.9727.4926.8527.3727.375,098,100
Apr 19, 202426.7627.1026.6827.0227.024,891,500
Apr 18, 202426.5626.6926.3626.6226.623,252,200
Apr 17, 202426.2026.5426.1326.4226.423,555,300
Apr 16, 202426.3426.3825.9326.0126.013,857,200
Apr 15, 202426.8126.8726.2726.4326.433,365,900
Apr 12, 202426.8526.9526.5326.6326.633,918,100
Apr 11, 202427.0727.0726.6626.7426.744,101,800
Apr 10, 202427.0627.1426.7826.9226.924,940,800
Apr 09, 202427.5127.5727.3427.5327.533,513,300
Apr 08, 202427.2827.5927.2227.3827.383,054,800
Apr 05, 202427.1627.2726.9327.2227.224,564,800
Apr 04, 202427.4827.5327.0827.2827.284,002,500
Apr 03, 202427.5027.5827.2827.2827.284,082,300
Apr 02, 202427.4727.7127.3927.4827.484,407,400
Apr 01, 202427.5127.5827.2027.5027.504,648,600
Mar 28, 202427.4127.5927.2827.5327.535,297,200
Mar 27, 202426.7827.4326.7527.4227.424,879,700
Mar 26, 202427.0427.1126.6026.6026.604,398,100
Mar 25, 202427.1827.2826.9527.0627.063,983,500
Mar 22, 202427.1727.2827.0327.0827.084,445,700
Mar 21, 202427.0627.3026.9727.0027.005,024,900
Mar 20, 202427.0027.2426.9027.0527.054,737,400
Mar 19, 202426.9827.2726.8527.0227.024,796,300
Mar 18, 202426.6226.9226.4426.9026.906,338,100
Mar 15, 202426.3826.8126.3826.6426.647,256,700
Mar 14, 202426.8626.9526.4026.5826.584,174,000
Mar 13, 202427.0327.2526.8726.9626.963,840,000
Mar 12, 202427.1027.2926.9126.9226.923,819,800
Mar 11, 202427.1127.4027.0527.2527.254,479,000
Mar 08, 202427.2527.2826.9327.1827.186,247,800
Mar 07, 202426.8427.0326.7226.8826.885,992,200
Mar 07, 20240.258 Dividend
Mar 06, 202426.9727.1326.7826.8526.593,963,200
Mar 05, 202426.8727.2626.6526.7626.506,271,400
Mar 04, 202425.9926.7825.9626.7426.485,565,800
Mar 01, 202426.3326.3325.8726.1425.897,430,200
Feb 29, 202426.3526.5726.1426.3726.126,782,600
Feb 28, 202426.3826.4626.2026.2425.994,078,100
Feb 27, 202426.3326.4626.2126.4326.183,953,600
Feb 26, 202426.6126.6726.1526.2125.963,196,900
Feb 23, 202426.8826.9826.7526.8026.544,238,600
Feb 22, 202426.7226.8826.4926.8526.595,406,600
Feb 21, 202426.6126.9126.4926.8926.634,404,600
Feb 20, 202426.5826.7526.4326.4426.196,267,300
Feb 16, 202426.4126.8126.1126.6426.389,228,400
Feb 15, 202426.1626.5926.1626.4626.219,455,700
Feb 14, 202426.1526.1825.9626.0525.807,129,600
Feb 13, 202426.1526.3025.6026.0525.809,522,900
Feb 12, 202425.8926.3225.7826.3026.054,485,400
Feb 09, 202425.6025.8925.5325.8725.625,478,800
Feb 08, 202425.5125.6625.3525.6625.413,780,400
Feb 07, 202425.8525.9025.6625.6825.434,842,900
Feb 06, 202425.6025.7925.4925.6925.445,876,800
Feb 05, 202425.7925.9825.5525.6225.375,610,600
Feb 02, 202426.2826.4825.8126.0525.804,400,300
Feb 01, 202426.1326.5826.0126.5726.315,334,100
Jan 31, 202426.2226.5326.0426.2025.956,314,200
Jan 30, 202425.9326.1725.7926.0225.774,237,900
Jan 29, 202425.8926.0825.7626.0025.753,174,100
Jan 26, 202425.8625.9425.7725.8925.642,671,500
Jan 25, 202425.7925.8825.5425.8325.582,991,300
Jan 24, 202425.9025.9225.4025.4425.204,336,300
Jan 23, 202425.8625.8625.5125.7225.477,038,400
Jan 22, 202426.0126.2425.7525.8125.565,589,200
Jan 19, 202425.9726.1125.7426.0125.765,337,100
Jan 18, 202426.2126.2225.7025.9325.687,381,300
Jan 17, 202426.5526.8426.1426.3326.084,709,700
Jan 16, 202426.9327.0826.7826.8126.553,982,600
Jan 12, 202427.2627.2926.9927.0826.824,199,400
Jan 11, 202427.5027.5426.8927.0226.764,087,500
Jan 10, 202427.8027.8127.5627.6127.343,171,100
Jan 09, 202427.8027.9627.7327.8227.553,671,100
Jan 08, 202427.7728.0027.6327.9927.725,669,100
Jan 05, 202427.5127.8627.4927.7527.485,119,400
Jan 04, 202427.7527.9327.5727.6227.355,214,400
Jan 03, 202427.5027.7227.4127.6627.396,852,200
Jan 02, 202427.0027.5626.9727.5127.256,433,900
Dec 29, 202327.0627.2126.9427.1026.843,459,800
Dec 28, 202327.0427.2526.9927.1526.895,019,700
Dec 27, 202327.0027.0726.8927.0426.784,851,800
Dec 26, 202326.7527.1326.7526.9826.723,862,800
Dec 22, 202326.4926.9926.4626.8226.567,840,900
Dec 21, 202326.5626.6526.2026.3926.143,340,100
Dec 20, 202326.8326.9026.3926.4126.166,088,000
Dec 19, 202326.9427.0326.7326.8826.628,630,900
Dec 18, 202326.9127.0026.7526.8226.567,730,300
Dec 15, 202326.7726.9226.4726.9026.6419,912,500
Dec 14, 202327.4927.6927.0227.0426.789,426,500
Dec 13, 202326.1627.3126.0427.2727.019,514,100
Dec 12, 202326.4026.4026.0926.1725.924,539,000
Dec 11, 202325.9126.3725.8926.3326.086,871,200
Dec 08, 202326.0826.1025.7626.0625.814,743,100
Dec 07, 202326.1526.2426.0026.0925.843,732,600
Dec 07, 20230.24 Dividend
Dec 06, 202326.1526.3726.0226.3325.846,802,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...