Canada Markets open in 5 hrs 27 mins

PPL Capital Funding, Inc. JR SUB NT-B 73 (PPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.43+0.02 (+0.08%)
At close: 4:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 2020------
Sep. 24, 202025.4925.5425.3725.4325.4310,100
Sep. 23, 202025.6325.6325.3525.4125.4128,300
Sep. 22, 202025.5525.5925.4825.5525.5533,200
Sep. 21, 202025.4125.5325.4125.5225.528,500
Sep. 18, 202025.5325.5325.4325.4525.4518,700
Sep. 17, 202025.5125.6225.5025.5125.5111,300
Sep. 16, 202025.6025.6425.5625.5625.5612,400
Sep. 15, 202025.6525.7025.6025.6025.606,700
Sep. 14, 202025.5225.7425.5225.7425.746,900
Sep. 11, 202025.5825.6025.4725.4925.4912,800
Sep. 10, 202025.5825.7325.5625.6325.6310,400
Sep. 09, 202025.5525.7025.4125.6425.6419,300
Sep. 08, 202025.5325.6125.3725.4125.4114,400
Sep. 04, 202025.6025.6025.4025.4325.4320,600
Sep. 03, 202025.6725.6925.5125.5125.5119,000
Sep. 02, 202025.7125.8425.5525.5525.5521,800
Sep. 01, 202025.8925.8925.6725.7025.7025,000
Aug. 31, 202025.7625.9025.7625.8925.8920,600
Aug. 28, 202025.8425.8425.7525.8125.814,600
Aug. 27, 202025.7625.8325.6525.8225.8214,800
Aug. 26, 202025.6225.7725.5525.7625.7621,900
Aug. 25, 202025.5525.6225.4625.6225.6227,600
Aug. 24, 202025.5725.6225.4325.4825.4833,600
Aug. 21, 202025.4825.4825.4425.4525.4520,600
Aug. 20, 202025.5025.5425.4425.4725.4745,000
Aug. 19, 202025.5325.5425.4625.5425.5457,900
Aug. 18, 202025.4825.5225.4525.5225.5266,200
Aug. 17, 202025.4325.4825.4025.4625.4634,500
Aug. 14, 202025.5225.5225.4325.4325.4332,300
Aug. 13, 202025.5525.5525.4825.4825.4823,200
Aug. 12, 202025.6625.7225.5425.5525.5526,300
Aug. 11, 202025.6925.7125.6525.6625.6632,700
Aug. 10, 202025.7525.7825.6825.7325.7311,800
Aug. 07, 202025.8825.8825.6125.7025.7023,000
Aug. 06, 202025.9325.9325.7325.8225.8228,700
Aug. 05, 202025.9125.9225.8025.9225.924,500
Aug. 04, 202025.9325.9325.7425.9125.918,600
Aug. 03, 202025.8025.9325.7425.9225.9210,200
Jul. 31, 202025.8525.8925.7325.7325.7315,200
Jul. 30, 202025.8525.8925.7125.8025.8011,600
Jul. 29, 202025.6525.9025.6225.9025.9018,500
Jul. 28, 202025.5925.7025.5925.6925.6912,000
Jul. 28, 20200.369 Dividend
Jul. 27, 202025.8425.9325.7925.9325.565,900
Jul. 24, 202025.7225.8625.7225.7625.399,000
Jul. 23, 202025.7725.7925.6525.7325.3622,700
Jul. 22, 202025.6825.7825.6525.6925.3213,800
Jul. 21, 202025.8025.8425.6425.6725.3019,900
Jul. 20, 202025.7325.8125.7325.8025.436,400
Jul. 17, 202025.6825.8225.6625.8225.4516,400
Jul. 16, 202025.6125.9325.6125.9325.5615,800
Jul. 15, 202025.7525.7525.6425.7425.374,400
Jul. 14, 202025.5425.7225.5325.7025.339,400
Jul. 13, 202025.6725.7225.5325.5325.176,800
Jul. 10, 202025.7025.7925.6825.6825.3120,200
Jul. 09, 202025.8025.8025.6825.7125.347,300
Jul. 08, 202025.6525.7925.5925.7925.4213,200
Jul. 07, 202025.5725.6725.5125.6725.305,800
Jul. 06, 202025.4725.6725.4725.6725.3020,400
Jul. 02, 202025.5825.6025.4425.5825.227,900
Jul. 01, 202025.4525.5425.4325.5425.1811,700
Jun. 30, 202025.3625.4525.2825.4425.08120,900
Jun. 29, 202025.4325.4425.3125.4025.049,800
Jun. 26, 202025.4025.4125.3525.4025.048,100
Jun. 25, 202025.4025.4625.4025.4025.046,100
Jun. 24, 202025.4025.4525.3325.3625.0010,500
Jun. 23, 202025.4525.5825.3825.3825.0215,400
Jun. 22, 202025.5225.5525.3625.4025.0418,600
Jun. 19, 202025.6225.7625.4125.4625.10177,900
Jun. 18, 202025.3925.6625.3925.6625.29103,200
Jun. 17, 202025.7125.8525.5125.5625.2081,700
Jun. 16, 202025.6825.9025.5925.9025.5322,700
Jun. 15, 202025.2625.6825.2525.6825.3135,200
Jun. 12, 202025.4625.4625.2825.2924.9314,000
Jun. 11, 202025.6325.6325.2925.4325.0735,200
Jun. 10, 202025.6825.7125.5125.7125.349,900
Jun. 09, 202025.3925.6925.3925.6925.3221,400
Jun. 08, 202025.6025.7225.6025.7225.3518,100
Jun. 05, 202025.4625.6625.4125.6125.2516,900
Jun. 04, 202025.4025.4925.3725.4625.1015,200
Jun. 03, 202025.4425.4425.3225.4425.0822,600
Jun. 02, 202025.4025.4425.3925.4425.0811,000
Jun. 01, 202025.3025.4025.2825.3825.0215,900
May 29, 202025.3025.3525.2025.2024.8442,400
May 28, 202025.2725.3125.2125.3024.9421,200
May 27, 202025.3525.3525.1925.2024.84113,200
May 26, 202025.3025.4725.2025.2024.8466,900
May 22, 202025.1925.2025.1225.2024.8436,600
May 21, 202025.2025.2025.1225.1524.7989,100
May 20, 202025.2125.3625.1925.1924.8317,200
May 19, 202025.3825.3925.1625.1824.828,900
May 18, 202025.3325.4525.2425.2824.9213,200
May 15, 202025.2025.3225.2025.2924.939,800
May 14, 202025.1725.2324.9625.2324.8721,700
May 13, 202025.2425.3025.1725.2324.8713,000
May 12, 202025.2225.3325.2225.3124.9514,400
May 11, 202025.1625.2225.0825.2224.8638,100
May 08, 202025.1325.1525.1225.1424.7814,000
May 07, 202025.1025.1825.0725.0824.7269,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...