S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

PPL Corporation (PPL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.85

-0.27

(-0.84%)

At close: 04:00PM EDT

31.85

0.00

(0.00%)

After hours:

06:01PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	32.18	32.25	31.81	31.85	31.85	6,782,000
Oct 08, 2024	32.10	32.22	31.97	32.12	32.12	3,630,700
Oct 07, 2024	32.40	32.45	31.85	31.87	31.87	3,992,200
Oct 04, 2024	32.45	32.57	32.07	32.55	32.55	4,305,700
Oct 03, 2024	33.11	33.16	32.66	32.75	32.75	6,372,600
Oct 02, 2024	32.91	33.19	32.88	33.06	33.06	4,359,500
Oct 01, 2024	33.09	33.39	32.93	33.23	33.23	3,777,300
Sept 30, 2024	32.98	33.14	32.78	33.08	33.08	4,206,700
Sept 27, 2024	32.65	32.99	32.61	32.88	32.88	3,111,300
Sept 26, 2024	32.57	32.97	32.52	32.60	32.60	2,913,500
Sept 25, 2024	32.71	32.83	32.48	32.74	32.74	5,073,900
Sept 24, 2024	32.60	33.02	32.50	32.57	32.57	4,887,800
Sept 23, 2024	32.58	32.92	32.49	32.84	32.84	4,593,500
Sept 20, 2024	32.14	32.61	31.99	32.46	32.46	11,579,500
Sept 19, 2024	31.91	32.01	31.63	31.79	31.79	5,627,900
Sept 18, 2024	32.35	32.49	31.95	32.15	32.15	5,321,900
Sept 17, 2024	32.61	32.75	32.28	32.40	32.40	3,541,300
Sept 16, 2024	32.59	32.82	32.55	32.68	32.68	3,220,300
Sept 13, 2024	32.00	32.48	31.86	32.46	32.46	4,205,100
Sept 12, 2024	31.91	32.10	31.69	31.96	31.96	4,367,900
Sept 11, 2024	32.05	32.08	31.67	31.95	31.95	4,274,200
Sept 10, 2024	32.22	32.48	32.01	32.16	32.16	4,727,100
Sept 10, 2024	0.258 Dividend
Sept 09, 2024	32.08	32.49	31.92	32.44	32.18	5,824,100
Sept 06, 2024	32.27	32.32	32.04	32.07	31.81	5,450,800
Sept 05, 2024	32.45	32.54	32.08	32.15	31.89	6,375,200
Sept 04, 2024	32.21	32.42	32.03	32.21	31.95	4,731,300
Sept 03, 2024	31.89	32.32	31.84	32.11	31.85	4,805,400
Aug 30, 2024	31.77	31.95	31.56	31.91	31.66	3,252,200
Aug 29, 2024	31.74	31.77	31.30	31.75	31.50	4,681,900
Aug 28, 2024	31.82	32.12	31.75	31.76	31.51	4,992,900
Aug 27, 2024	31.89	31.98	31.70	31.73	31.48	3,797,300
Aug 26, 2024	31.86	32.02	31.82	31.91	31.66	4,094,200
Aug 23, 2024	31.69	31.82	31.58	31.79	31.54	4,449,600
Aug 22, 2024	31.51	31.73	31.49	31.55	31.30	5,368,800
Aug 21, 2024	31.46	31.63	31.41	31.55	31.30	3,551,700
Aug 20, 2024	31.40	31.56	31.34	31.48	31.23	3,341,300
Aug 19, 2024	31.20	31.40	31.17	31.38	31.13	2,920,600
Aug 16, 2024	31.06	31.23	30.91	31.17	30.92	3,614,400
Aug 15, 2024	30.85	31.14	30.76	30.98	30.73	4,472,300
Aug 14, 2024	30.84	31.26	30.78	31.05	30.80	5,126,400
Aug 13, 2024	30.90	31.05	30.78	30.92	30.67	7,027,700
Aug 12, 2024	30.60	30.86	30.44	30.83	30.58	6,657,800
Aug 09, 2024	30.53	30.56	29.97	30.52	30.28	4,107,500
Aug 08, 2024	30.33	30.71	30.24	30.51	30.27	4,704,300
Aug 07, 2024	30.34	30.96	30.18	30.50	30.26	8,403,000
Aug 06, 2024	30.09	30.59	30.07	30.23	29.99	8,158,600
Aug 05, 2024	30.97	31.16	29.98	30.05	29.81	8,209,100
Aug 02, 2024	30.50	31.46	30.03	30.64	30.40	11,185,600
Aug 01, 2024	29.87	30.35	29.75	30.31	30.07	5,784,700
Jul 31, 2024	30.00	30.06	29.61	29.72	29.48	6,863,500
Jul 30, 2024	29.58	30.10	29.58	29.97	29.73	5,763,300
Jul 29, 2024	29.45	29.78	29.35	29.65	29.41	3,113,000
Jul 26, 2024	29.32	29.54	29.25	29.44	29.21	4,653,400
Jul 25, 2024	29.30	29.79	29.11	29.22	28.99	4,525,300
Jul 24, 2024	29.00	29.29	28.90	29.17	28.94	4,035,400
Jul 23, 2024	29.01	29.06	28.75	28.77	28.54	3,350,500
Jul 22, 2024	28.68	29.07	28.62	29.00	28.77	3,707,500
Jul 19, 2024	28.86	28.86	28.49	28.62	28.39	4,314,300
Jul 18, 2024	28.51	29.12	28.51	28.72	28.49	3,801,100
Jul 17, 2024	28.39	28.92	28.31	28.71	28.48	3,640,000
Jul 16, 2024	28.10	28.40	27.98	28.29	28.07	3,485,100
Jul 15, 2024	28.24	28.33	27.93	27.97	27.75	4,392,800
Jul 12, 2024	28.26	28.51	28.21	28.44	28.21	6,501,800
Jul 11, 2024	27.86	28.41	27.79	28.22	28.00	4,781,000
Jul 10, 2024	27.47	27.68	27.29	27.68	27.46	5,942,000
Jul 09, 2024	27.33	27.60	27.25	27.41	27.19	5,303,100
Jul 08, 2024	27.38	27.47	27.24	27.40	27.18	4,215,400
Jul 05, 2024	27.54	27.60	27.31	27.41	27.19	5,873,000
Jul 03, 2024	27.52	27.86	27.39	27.53	27.31	2,935,200
Jul 02, 2024	27.42	27.55	27.29	27.42	27.20	3,467,000
Jul 01, 2024	27.79	27.89	27.35	27.36	27.14	3,414,600
Jun 28, 2024	27.81	27.85	27.52	27.65	27.43	7,195,000
Jun 27, 2024	27.73	27.78	27.58	27.75	27.53	3,286,400
Jun 26, 2024	27.67	27.82	27.50	27.70	27.48	4,745,500
Jun 25, 2024	28.09	28.14	27.77	27.80	27.58	3,241,400
Jun 24, 2024	27.99	28.33	27.88	28.17	27.95	5,666,600
Jun 21, 2024	28.17	28.31	27.92	27.96	27.74	6,467,800
Jun 20, 2024	27.97	28.20	27.87	28.05	27.83	3,113,200
Jun 18, 2024	27.82	28.09	27.81	28.04	27.82	3,389,200
Jun 17, 2024	27.86	28.13	27.76	27.91	27.69	3,861,600
Jun 14, 2024	27.99	28.10	27.81	28.08	27.86	2,721,300
Jun 13, 2024	28.13	28.26	27.91	28.13	27.91	3,483,900
Jun 12, 2024	28.64	28.66	27.97	28.13	27.91	3,895,100
Jun 11, 2024	27.96	28.43	27.86	28.35	28.12	4,245,900
Jun 10, 2024	28.11	28.34	27.91	28.16	27.94	3,980,000
Jun 10, 2024	0.258 Dividend
Jun 07, 2024	28.39	28.69	28.31	28.41	27.93	4,182,700
Jun 06, 2024	28.81	29.15	28.66	28.70	28.21	4,306,800
Jun 05, 2024	29.24	29.32	28.88	28.94	28.45	4,560,400
Jun 04, 2024	29.20	29.47	29.09	29.32	28.82	4,566,000
Jun 03, 2024	29.30	29.39	29.13	29.26	28.76	4,894,900
May 31, 2024	28.61	29.35	28.60	29.33	28.83	5,646,800
May 30, 2024	28.28	28.58	28.16	28.56	28.08	3,365,800
May 29, 2024	28.37	28.38	28.14	28.19	27.71	4,912,100
May 28, 2024	28.67	28.89	28.47	28.57	28.09	4,451,600
May 24, 2024	28.86	28.86	28.59	28.68	28.19	3,089,300
May 23, 2024	29.35	29.36	28.75	28.78	28.29	3,577,300
May 22, 2024	29.71	29.88	29.46	29.51	29.01	6,230,200
May 21, 2024	29.69	29.89	29.59	29.84	29.33	7,718,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7281-0.0013(-0.18%)

CRUDE OIL73.94+0.70(+0.96%)

Bitcoin CAD83,483.76-1,755.37(-2.06%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

PPL Corporation (PPL)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7281
-0.0013(-0.18%)

CRUDE OIL
73.94
+0.70(+0.96%)

Bitcoin CAD
83,483.76
-1,755.37(-2.06%)