Canada markets closed

PPL Corporation (PPL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.08-0.05 (-0.18%)
At close: 04:00PM EDT
27.89 -0.19 (-0.68%)
After hours: 06:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202427.9928.1027.8128.0828.082,151,000
Jun 13, 202428.1328.2627.9128.1328.133,483,900
Jun 12, 202428.6428.6627.9728.1328.133,895,100
Jun 11, 202427.9628.4327.8628.3528.354,245,900
Jun 10, 202428.1128.3427.9128.1628.163,980,000
Jun 10, 20240.258 Dividend
Jun 07, 202428.3928.6928.3128.4128.154,182,700
Jun 06, 202428.8129.1528.6628.7028.444,306,800
Jun 05, 202429.2429.3228.8828.9428.684,560,400
Jun 04, 202429.2029.4729.0929.3229.054,566,000
Jun 03, 202429.3029.3929.1329.2628.994,894,900
May 31, 202428.6129.3528.6029.3329.065,646,800
May 30, 202428.2828.5828.1628.5628.303,365,800
May 29, 202428.3728.3828.1428.1927.934,912,100
May 28, 202428.6728.8928.4728.5728.314,451,600
May 24, 202428.8628.8628.5928.6828.423,089,300
May 23, 202429.3529.3628.7528.7828.523,577,300
May 22, 202429.7129.8829.4629.5129.246,230,200
May 21, 202429.6929.8929.5929.8429.577,718,100
May 20, 202429.7029.7029.4529.6129.345,339,100
May 17, 202429.6529.6629.4529.5929.324,971,500
May 16, 202429.5429.6929.4329.6129.343,434,000
May 15, 202429.4529.6029.3729.5729.305,490,600
May 14, 202429.3129.3628.9029.1928.925,055,400
May 13, 202429.1129.3829.0729.1728.914,840,600
May 10, 202429.0029.3228.8629.1428.886,997,300
May 09, 202428.5228.9528.5128.9128.654,037,300
May 08, 202428.3328.5528.2328.5228.267,237,000
May 07, 202428.3028.4028.1528.3528.094,697,100
May 06, 202428.1928.2127.9628.0927.835,003,200
May 03, 202428.1028.1927.8228.0927.833,810,300
May 02, 202427.9928.1127.5927.9227.677,045,000
May 01, 202427.7028.2327.4728.0027.757,368,400
Apr 30, 202427.3627.6427.1127.4627.216,302,900
Apr 29, 202427.1527.5527.1127.5327.283,715,100
Apr 26, 202427.2927.3327.0227.0226.773,467,300
Apr 25, 202427.3327.4527.0327.3027.054,272,500
Apr 24, 202427.0027.4126.7927.3727.124,327,500
Apr 23, 202427.4027.5627.2327.2426.994,282,400
Apr 22, 202426.9727.4926.8527.3727.125,098,100
Apr 19, 202426.7627.1026.6827.0226.774,891,500
Apr 18, 202426.5626.6926.3626.6226.383,252,200
Apr 17, 202426.2026.5426.1326.4226.183,555,300
Apr 16, 202426.3426.3825.9326.0125.773,857,200
Apr 15, 202426.8126.8726.2726.4326.193,365,900
Apr 12, 202426.8526.9526.5326.6326.393,918,100
Apr 11, 202427.0727.0726.6626.7426.504,101,800
Apr 10, 202427.0627.1426.7826.9226.684,940,800
Apr 09, 202427.5127.5727.3427.5327.283,513,300
Apr 08, 202427.2827.5927.2227.3827.133,054,800
Apr 05, 202427.1627.2726.9327.2226.974,564,800
Apr 04, 202427.4827.5327.0827.2827.034,002,500
Apr 03, 202427.5027.5827.2827.2827.034,082,300
Apr 02, 202427.4727.7127.3927.4827.234,407,400
Apr 01, 202427.5127.5827.2027.5027.254,648,600
Mar 28, 202427.4127.5927.2827.5327.285,297,200
Mar 27, 202426.7827.4326.7527.4227.174,879,700
Mar 26, 202427.0427.1126.6026.6026.364,398,100
Mar 25, 202427.1827.2826.9527.0626.813,983,500
Mar 22, 202427.1727.2827.0327.0826.834,445,700
Mar 21, 202427.0627.3026.9727.0026.755,024,900
Mar 20, 202427.0027.2426.9027.0526.804,737,400
Mar 19, 202426.9827.2726.8527.0226.774,796,300
Mar 18, 202426.6226.9226.4426.9026.666,338,100
Mar 15, 202426.3826.8126.3826.6426.407,256,700
Mar 14, 202426.8626.9526.4026.5826.344,174,000
Mar 13, 202427.0327.2526.8726.9626.723,840,000
Mar 12, 202427.1027.2926.9126.9226.683,819,800
Mar 11, 202427.1127.4027.0527.2527.004,479,000
Mar 08, 202427.2527.2826.9327.1826.936,247,800
Mar 07, 202426.8427.0326.7226.8826.645,992,200
Mar 07, 20240.258 Dividend
Mar 06, 202426.9727.1326.7826.8526.353,963,200
Mar 05, 202426.8727.2626.6526.7626.266,271,400
Mar 04, 202425.9926.7825.9626.7426.245,565,800
Mar 01, 202426.3326.3325.8726.1425.657,430,200
Feb 29, 202426.3526.5726.1426.3725.886,782,600
Feb 28, 202426.3826.4626.2026.2425.754,078,100
Feb 27, 202426.3326.4626.2126.4325.943,953,600
Feb 26, 202426.6126.6726.1526.2125.723,196,900
Feb 23, 202426.8826.9826.7526.8026.304,238,600
Feb 22, 202426.7226.8826.4926.8526.355,406,600
Feb 21, 202426.6126.9126.4926.8926.394,404,600
Feb 20, 202426.5826.7526.4326.4425.956,267,300
Feb 16, 202426.4126.8126.1126.6426.149,228,400
Feb 15, 202426.1626.5926.1626.4625.979,455,700
Feb 14, 202426.1526.1825.9626.0525.577,129,600
Feb 13, 202426.1526.3025.6026.0525.579,522,900
Feb 12, 202425.8926.3225.7826.3025.814,485,400
Feb 09, 202425.6025.8925.5325.8725.395,478,800
Feb 08, 202425.5125.6625.3525.6625.183,780,400
Feb 07, 202425.8525.9025.6625.6825.204,842,900
Feb 06, 202425.6025.7925.4925.6925.215,876,800
Feb 05, 202425.7925.9825.5525.6225.145,610,600
Feb 02, 202426.2826.4825.8126.0525.574,400,300
Feb 01, 202426.1326.5826.0126.5726.085,334,100
Jan 31, 202426.2226.5326.0426.2025.716,314,200
Jan 30, 202425.9326.1725.7926.0225.544,237,900
Jan 29, 202425.8926.0825.7626.0025.523,174,100
Jan 26, 202425.8625.9425.7725.8925.412,671,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...