Canada markets close in 6 hours 30 minutes

PPL Corporation (PPL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.06-0.08 (-0.31%)
As of 09:30AM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202426.3326.0625.9726.0626.0646,574
Mar 01, 202426.3326.3325.8726.1426.147,430,200
Feb 29, 202426.3526.5726.1426.3726.376,782,600
Feb 28, 202426.3826.4626.2026.2426.244,078,100
Feb 27, 202426.3326.4626.2126.4326.433,953,600
Feb 26, 202426.6126.6726.1526.2126.213,196,900
Feb 23, 202426.8826.9826.7526.8026.804,238,600
Feb 22, 202426.7226.8826.4926.8526.855,406,600
Feb 21, 202426.6126.9126.4926.8926.894,404,600
Feb 20, 202426.5826.7526.4326.4426.446,267,300
Feb 16, 202426.4126.8126.1126.6426.649,228,400
Feb 15, 202426.1626.5926.1626.4626.469,455,700
Feb 14, 202426.1526.1825.9626.0526.057,129,600
Feb 13, 202426.1526.3025.6026.0526.059,522,900
Feb 12, 202425.8926.3225.7826.3026.304,485,400
Feb 09, 202425.6025.8925.5325.8725.875,478,800
Feb 08, 202425.5125.6625.3525.6625.663,780,400
Feb 07, 202425.8525.9025.6625.6825.684,842,900
Feb 06, 202425.6025.7925.4925.6925.695,876,800
Feb 05, 202425.7925.9825.5525.6225.625,610,600
Feb 02, 202426.2826.4825.8126.0526.054,400,300
Feb 01, 202426.1326.5826.0126.5726.575,334,100
Jan 31, 202426.2226.5326.0426.2026.206,314,200
Jan 30, 202425.9326.1725.7926.0226.024,237,900
Jan 29, 202425.8926.0825.7626.0026.003,174,100
Jan 26, 202425.8625.9425.7725.8925.892,671,500
Jan 25, 202425.7925.8825.5425.8325.832,991,300
Jan 24, 202425.9025.9225.4025.4425.444,336,300
Jan 23, 202425.8625.8625.5125.7225.727,038,400
Jan 22, 202426.0126.2425.7525.8125.815,589,200
Jan 19, 202425.9726.1125.7426.0126.015,337,100
Jan 18, 202426.2126.2225.7025.9325.937,381,300
Jan 17, 202426.5526.8426.1426.3326.334,709,700
Jan 16, 202426.9327.0826.7826.8126.813,982,600
Jan 12, 202427.2627.2926.9927.0827.084,199,400
Jan 11, 202427.5027.5426.8927.0227.024,087,500
Jan 10, 202427.8027.8127.5627.6127.613,171,100
Jan 09, 202427.8027.9627.7327.8227.823,671,100
Jan 08, 202427.7728.0027.6327.9927.995,669,100
Jan 05, 202427.5127.8627.4927.7527.755,119,400
Jan 04, 202427.7527.9327.5727.6227.625,214,400
Jan 03, 202427.5027.7227.4127.6627.666,852,200
Jan 02, 202427.0027.5626.9727.5127.516,433,900
Dec 29, 202327.0627.2126.9427.1027.103,459,800
Dec 28, 202327.0427.2526.9927.1527.155,019,700
Dec 27, 202327.0027.0726.8927.0427.044,851,800
Dec 26, 202326.7527.1326.7526.9826.983,862,800
Dec 22, 202326.4926.9926.4626.8226.827,840,900
Dec 21, 202326.5626.6526.2026.3926.393,340,100
Dec 20, 202326.8326.9026.3926.4126.416,088,000
Dec 19, 202326.9427.0326.7326.8826.888,630,900
Dec 18, 202326.9127.0026.7526.8226.827,730,300
Dec 15, 202326.7726.9226.4726.9026.9019,912,500
Dec 14, 202327.4927.6927.0227.0427.049,426,500
Dec 13, 202326.1627.3126.0427.2727.279,514,100
Dec 12, 202326.4026.4026.0926.1726.174,539,000
Dec 11, 202325.9126.3725.8926.3326.336,871,200
Dec 08, 202326.0826.1025.7626.0626.064,743,100
Dec 07, 202326.1526.2426.0026.0926.093,732,600
Dec 07, 20230.24 Dividend
Dec 06, 202326.1526.3726.0226.3326.096,802,600
Dec 05, 202326.3626.3625.8726.0225.787,373,500
Dec 04, 202326.2826.6226.2426.3626.124,178,600
Dec 01, 202326.1026.5126.0026.4826.245,803,200
Nov 30, 202326.0026.2125.9026.1225.887,320,800
Nov 29, 202326.3626.4025.9626.0325.795,782,900
Nov 28, 202326.2626.5326.1526.3926.156,452,900
Nov 27, 202326.3126.3626.1226.2426.006,601,300
Nov 24, 202326.1426.3226.0826.3126.071,951,200
Nov 22, 202326.4226.4426.1026.2426.004,851,700
Nov 21, 202326.2426.3226.0526.3126.077,679,500
Nov 20, 202326.0026.2225.8226.1725.935,152,900
Nov 17, 202326.1726.2326.0026.0925.855,279,800
Nov 16, 202325.9926.2425.9026.0225.787,931,200
Nov 15, 202325.6525.9825.6525.8025.567,560,400
Nov 14, 202325.3925.8425.3925.7425.516,503,800
Nov 13, 202325.3325.3724.9324.9524.723,894,800
Nov 10, 202325.4125.4325.2125.3425.113,831,600
Nov 09, 202325.6525.6925.2025.2024.975,901,600
Nov 08, 202325.7326.0025.3025.6525.429,414,600
Nov 07, 202325.2226.0525.1425.9325.6917,500,200
Nov 06, 202325.3425.4325.1325.1524.927,230,300
Nov 03, 202325.5325.6225.2625.3725.146,263,900
Nov 02, 202324.8725.5324.7825.0824.8510,167,800
Nov 01, 202324.6424.9624.3624.7024.4713,290,300
Oct 31, 202324.4324.6224.2424.5724.355,437,400
Oct 30, 202324.3024.6124.1024.3924.174,142,100
Oct 27, 202324.6524.7624.1424.2824.067,560,300
Oct 26, 202324.4524.8624.4224.7424.518,125,200
Oct 25, 202324.1224.4323.9924.3824.167,413,600
Oct 24, 202323.8824.2423.8024.1423.928,334,200
Oct 23, 202323.4823.9423.3623.6823.467,318,600
Oct 20, 202323.8324.0323.7523.7623.546,929,800
Oct 19, 202324.0424.3023.8223.8223.605,111,300
Oct 18, 202324.1724.2423.7724.0723.855,020,500
Oct 17, 202323.9924.2523.9324.2123.993,690,300
Oct 16, 202323.9724.2723.7424.1823.964,375,000
Oct 13, 202323.8623.9723.5823.8923.674,728,700
Oct 12, 202324.0424.0523.3923.6523.436,906,000
Oct 11, 202323.9524.1723.7924.1123.894,608,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...