Canada markets close in 2 hours 16 minutes

PPL Corporation (PPL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.31+0.25 (+0.94%)
As of 01:44PM EST. Market open.
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 202325.9126.3625.8926.3126.312,058,090
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
Oct 10, 202323.7723.9623.7123.8623.646,897,000
Oct 09, 202323.4423.7623.3423.7523.535,399,500
Oct 06, 202322.6823.5822.3623.4423.239,265,200
Oct 05, 202322.8823.1122.6322.9622.756,374,500
Oct 04, 202322.6523.1022.5022.9122.707,780,700
Oct 03, 202322.3923.0722.2022.9822.779,309,200
Oct 02, 202323.4523.4522.3522.5522.3411,611,500
Sept 29, 202323.5923.8123.3023.5623.356,497,700
Sept 28, 202324.0824.0823.3423.3823.178,641,000
Sept 27, 202324.1824.3423.9423.9423.724,435,800
Sept 26, 202324.8724.9124.1624.2724.054,767,500
Sept 25, 202324.9725.0624.8225.0024.773,179,700
Sept 22, 202325.1625.4225.0125.1324.903,309,500
Sept 21, 202325.5825.6825.2525.2525.024,871,400
Sept 20, 202325.6325.9025.4725.6725.443,257,100
Sept 19, 202325.7225.8725.5025.5125.283,484,300
Sept 18, 202325.6925.7325.4025.6725.443,880,800
Sept 15, 202325.6025.7925.5725.6625.437,311,400
Sept 14, 202325.5125.7225.4625.6825.453,772,700
Sept 13, 202325.1325.4125.0225.3725.145,037,100
Sept 12, 202325.0325.1924.8825.0724.844,858,500
Sept 11, 202324.7225.1324.7225.0324.805,022,400
Sept 08, 202324.5624.7924.5024.7524.525,274,700
Sept 07, 202324.3424.7324.2324.5224.305,386,100
Sept 07, 20230.24 Dividend
Sept 06, 202324.4124.5124.2024.4023.945,339,800
Sept 05, 202324.7024.7524.1824.2923.836,810,600
Sept 01, 202325.1225.1324.5324.7624.296,259,100
Aug 31, 202325.3225.3524.9124.9224.454,397,400
Aug 30, 202325.2525.4125.1225.2324.753,045,500
Aug 29, 202325.2725.4425.1525.2724.793,593,200
Aug 28, 202325.2725.4825.1825.2724.793,606,500
Aug 25, 202325.0625.3725.0625.2724.793,950,400
Aug 24, 202325.2425.6025.0325.0424.573,586,400
Aug 23, 202325.4025.4425.0925.2124.733,320,700
Aug 22, 202325.2025.3725.1225.3024.823,328,100
Aug 21, 202325.2025.4524.9125.2224.743,761,100
Aug 18, 202325.1125.3825.0725.3024.824,634,700
Aug 17, 202325.3525.5925.1425.1524.685,741,000
Aug 16, 202325.5525.6025.3425.3624.885,334,600
Aug 15, 202325.8125.8625.4725.4825.004,008,300
Aug 14, 202326.1026.1525.8826.0225.534,513,100
Aug 11, 202326.1926.2226.0526.1825.692,709,100
Aug 10, 202326.3526.5525.9826.1025.614,916,500
Aug 09, 202326.1126.5226.0926.2325.744,409,700
Aug 08, 202326.0926.1625.7626.1025.614,882,600
Aug 07, 202326.1426.3126.1026.1125.624,788,500
Aug 04, 202326.6426.8625.9726.0825.596,182,200
Aug 03, 202327.3027.3626.6226.6326.135,704,300
Aug 02, 202327.1627.4227.0927.3326.814,649,600
Aug 01, 202327.5027.6327.2627.3326.818,866,400
Jul 31, 202327.5827.6027.3527.5327.014,124,200
Jul 28, 202327.6727.7227.3327.4626.943,600,400
Jul 27, 202327.9728.0827.4527.4926.975,730,900
Jul 26, 202327.9228.2827.8728.0627.533,992,100
Jul 25, 202327.8028.0427.7227.9727.444,268,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...