PPL - PPL Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202326.0326.3526.0026.0926.095,056,375
May 26, 202325.9926.0125.7226.0126.016,114,200
May 25, 202326.3226.3625.9326.0026.004,913,300
May 24, 202326.7826.9026.3826.4426.444,958,700
May 23, 202326.9927.2526.7426.7826.784,542,600
May 22, 202327.1227.2826.8627.0327.034,581,900
May 19, 202327.3627.5427.0627.0627.064,385,100
May 18, 202327.3327.3827.0727.2227.226,442,300
May 17, 202327.6727.7127.3927.6027.605,414,000
May 16, 202328.1628.2227.5727.5727.574,863,900
May 15, 202328.4828.5527.9228.1428.145,341,000
May 12, 202328.5528.6628.1828.4528.455,434,700
May 11, 202328.7028.7328.2628.3928.394,208,700
May 10, 202328.7428.9228.5228.7628.764,855,700
May 09, 202328.4928.6728.3728.5428.545,482,100
May 08, 202328.6828.9328.5428.5928.594,194,200
May 05, 202328.6228.8328.3928.7528.755,717,300
May 04, 202328.7128.8628.3428.7028.705,248,900
May 03, 202328.6428.8328.4428.4928.494,270,300
May 02, 202328.7528.8028.1828.5028.504,532,100
May 01, 202328.7229.0428.6428.7728.775,339,700
Apr 28, 202328.7328.8828.5828.7228.723,968,800
Apr 27, 202328.3528.7828.3528.7728.774,373,000
Apr 26, 202328.4828.6828.1928.3328.333,007,300
Apr 25, 202328.6428.8328.5728.7028.703,760,300
Apr 24, 202328.7728.7728.4928.6728.673,972,000
Apr 21, 202328.8028.9028.4828.6928.692,440,000
Apr 20, 202328.7528.7528.4328.6028.603,864,300
Apr 19, 202328.5728.8428.4928.7028.703,213,300
Apr 18, 202328.6128.7128.3528.4928.494,336,500
Apr 17, 202328.6728.8528.4528.7228.723,684,300
Apr 14, 202328.5828.7128.3628.5728.573,860,000
Apr 13, 202328.5328.8628.3328.7628.765,796,100
Apr 12, 202328.9928.9928.5828.6628.664,931,400
Apr 11, 202328.6728.9328.5428.8328.837,556,800
Apr 10, 202328.4428.6628.1828.6428.644,155,900
Apr 06, 202328.5128.6228.2528.5528.554,524,900
Apr 05, 202327.6528.3927.5928.3828.385,286,300
Apr 04, 202327.5627.5727.3227.5527.554,549,400
Apr 03, 202327.6727.8027.3127.5827.586,059,600
Mar 31, 202327.6027.8027.4727.7927.794,419,700
Mar 30, 202327.6427.7827.4727.5527.554,242,000
Mar 29, 202327.2827.7127.2727.5327.537,405,400
Mar 28, 202327.0227.4126.8527.0927.094,867,500
Mar 27, 202326.8727.1726.8726.9626.966,388,900
Mar 24, 202325.9126.7925.8926.7826.785,873,800
Mar 23, 202326.3226.4625.7925.9125.914,820,300
Mar 22, 202326.7026.8826.2426.2626.264,027,200
Mar 21, 202327.3827.3826.4226.7826.785,933,400
Mar 20, 202326.9527.4126.8727.2727.276,249,300
Mar 17, 202327.0227.1926.6526.8326.8310,608,400
Mar 16, 202327.0927.2926.7227.2027.209,987,700
Mar 15, 202326.8227.5826.7427.2427.249,166,400
Mar 14, 202327.0127.2026.6926.9926.995,399,600
Mar 13, 202326.0227.4125.9726.7626.768,740,300
Mar 10, 202326.6426.7026.0126.2526.256,167,400
Mar 09, 202326.8327.0226.4626.5826.585,180,700
Mar 09, 20230.24 Dividend
Mar 08, 202326.9327.1426.7627.0026.767,130,900
Mar 07, 202327.5027.5526.7926.8826.643,996,000
Mar 06, 202327.3927.5627.3527.4827.245,766,000
Mar 03, 202327.3427.4226.9427.3927.154,726,100
Mar 02, 202326.6827.1826.5827.1226.885,263,900
Mar 01, 202326.8126.9926.5826.6826.446,145,700
Feb 28, 202327.5327.6827.0627.0726.835,261,600
Feb 27, 202327.7028.1627.5127.5527.315,525,700
Feb 24, 202327.7627.8127.4127.6927.445,296,300
Feb 23, 202327.7127.9227.4227.8627.617,867,800
Feb 22, 202328.0128.1827.6127.7127.469,842,500
Feb 21, 202328.2128.5327.7927.8227.5713,507,900
Feb 17, 202328.4329.1428.3228.8128.557,645,300
Feb 16, 202328.5228.6628.1328.4528.205,584,300
Feb 15, 202328.4228.7928.3528.6828.433,877,900
Feb 14, 202328.7528.9328.4528.5428.292,960,900
Feb 13, 202328.6428.8628.5828.8128.553,086,900
Feb 10, 202328.1128.6828.0228.6628.412,840,900
Feb 09, 202328.4428.5627.9828.0627.813,481,000
Feb 08, 202328.6528.6928.2928.3728.123,033,400
Feb 07, 202328.7028.9128.4128.7528.493,406,800
Feb 06, 202328.5928.8828.4328.8428.583,562,700
Feb 03, 202329.1629.1828.3728.6628.414,688,500
Feb 02, 202329.7030.0429.3429.3929.134,922,200
Feb 01, 202329.4629.7028.9329.6129.357,074,300
Jan 31, 202329.5129.7529.1429.6029.3417,865,800
Jan 30, 202329.4929.7729.4229.4529.193,087,100
Jan 27, 202329.6329.8429.4729.6329.373,075,400
Jan 26, 202329.4529.7129.2629.6829.424,778,800
Jan 25, 202329.2029.5129.0629.5029.243,500,200
Jan 24, 202329.1829.5628.8629.4929.233,332,600
Jan 23, 202329.2329.6329.0329.3229.062,911,400
Jan 20, 202329.1629.3428.8029.3229.064,067,400
Jan 19, 202329.6429.6529.1529.1528.893,885,600
Jan 18, 202330.6330.6329.6729.7129.453,986,600
Jan 17, 202330.6530.8330.5030.5930.324,143,000
Jan 13, 202330.4530.7030.2430.6130.343,854,500
Jan 12, 202330.8431.0130.6530.7230.456,368,000
Jan 11, 202330.1031.7430.0830.8030.5312,511,000
Jan 10, 202330.1130.1829.7230.1729.905,476,200
Jan 09, 202329.9130.4229.9130.1729.905,623,300
Jan 06, 202329.5729.9929.4129.9629.695,201,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...