PPL - PPL Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201736.2636.3635.8735.9335.93520,276
Nov 17, 201736.1336.4436.0636.2636.264,317,700
Nov 16, 201736.5036.6336.1036.2236.224,874,600
Nov 15, 201737.1537.3436.5036.5536.553,007,600
Nov 14, 201736.5237.1036.5237.0737.073,840,400
Nov 13, 201736.3036.7336.2936.6336.634,020,100
Nov 10, 201736.5536.6036.1836.2936.293,733,400
Nov 09, 201736.7736.9436.5736.7636.763,696,500
Nov 08, 201737.1137.3536.8236.9236.923,770,800
Nov 07, 201736.5837.2736.5337.2137.212,930,100
Nov 06, 201736.8036.8436.4536.5136.512,883,600
Nov 03, 201736.7937.0636.7436.7436.742,723,400
Nov 02, 201737.0237.1936.7136.9036.903,872,700
Nov 01, 201737.2737.3536.3336.9436.944,070,500
Oct 31, 201737.4237.5737.2637.5637.563,986,900
Oct 30, 201737.7537.9437.4637.4937.493,243,900
Oct 27, 201737.6238.0037.5937.7537.752,093,400
Oct 26, 201737.9138.1737.6737.6937.693,272,600
Oct 25, 201737.8237.8937.2237.6937.694,397,100
Oct 24, 201737.9838.0837.7337.9237.922,789,700
Oct 23, 201737.8738.1937.7138.1338.132,709,400
Oct 20, 201737.7637.9137.5937.7537.753,929,000
Oct 19, 201737.5637.8937.5537.8137.812,768,500
Oct 18, 201737.4437.5637.3337.5237.522,076,700
Oct 17, 201737.4137.5537.2637.4837.483,152,500
Oct 16, 201737.5637.7037.2837.4037.403,628,200
Oct 13, 201738.4338.5537.4837.5637.564,771,300
Oct 12, 201737.9038.5037.8238.3738.372,749,800
Oct 11, 201737.7638.2637.7537.9237.922,463,100
Oct 10, 201737.5537.9937.4437.8537.852,782,900
Oct 09, 201737.2837.5937.2837.4337.432,159,100
Oct 06, 201737.1737.3637.0937.3237.323,318,100
Oct 05, 201737.5937.5937.2037.3037.305,561,800
Oct 04, 201737.5037.6837.3737.6537.654,033,200
Oct 03, 201737.6937.7137.0937.4637.463,652,100
Oct 02, 201738.0338.1437.6337.7237.724,415,400
Sep 29, 201738.2138.2437.9037.9537.952,866,800
Sep 28, 201737.9138.2737.8638.1838.182,346,100
Sep 27, 201738.4838.5537.6138.0138.013,159,700
Sep 26, 201738.5838.8838.5238.7438.744,516,100
Sep 25, 201738.4638.8438.3938.6438.645,187,500
Sep 22, 201738.9038.9438.4138.4738.472,237,400
Sep 21, 201738.8739.0738.7638.8138.811,395,500
Sep 20, 201739.2339.3438.7338.8438.842,693,800
Sep 19, 201739.1639.3338.9939.2239.222,989,400
Sep 18, 201739.3139.4138.7639.1139.113,970,700
Sep 15, 201739.0239.3238.8939.3139.316,445,100
Sep 14, 201738.8339.1938.6539.1239.123,497,700
Sep 13, 201739.0639.0638.8038.8238.823,443,000
Sep 12, 201739.7239.7738.8239.0739.072,861,500
Sep 11, 201739.5339.9039.5139.8339.833,140,800
Sep 08, 201739.2139.6639.0839.5539.553,090,400
Sep 07, 201738.8539.2338.6539.1639.163,162,400
Sep 07, 20170.395 Dividend
Sep 06, 201739.2639.3539.0339.1238.723,054,600
Sep 05, 201739.1739.1738.9039.1738.772,270,300
Sep 01, 201739.3239.4038.9939.1138.721,797,100
Aug 31, 201739.2639.3239.1739.2438.842,086,200
Aug 30, 201739.2739.4239.1139.1838.781,825,100
Aug 29, 201739.5939.6539.3639.3838.981,443,900
Aug 28, 201739.6139.6839.3039.5339.132,119,900
Aug 25, 201739.5639.8139.5039.5939.191,597,300
Aug 24, 201739.4739.5639.3439.5039.102,133,900
Aug 23, 201739.0139.5538.8939.5239.123,034,300
Aug 22, 201738.8939.0438.8039.0438.653,073,700
Aug 21, 201738.8639.0138.7438.9438.551,598,600
Aug 18, 201738.8339.0438.6638.9238.532,413,000
Aug 17, 201739.0639.1638.8038.8238.432,235,100
Aug 16, 201738.8939.1438.8239.0538.661,868,100
Aug 15, 201738.5338.9438.5138.9238.531,778,600
Aug 14, 201738.5738.7138.4638.6738.282,339,400
Aug 11, 201738.7438.8438.3938.4938.101,661,700
Aug 10, 201738.6138.8338.4738.7538.361,877,100
Aug 09, 201738.8738.9038.5638.6038.213,095,100
Aug 08, 201738.7438.8538.6938.8338.441,863,600
Aug 07, 201738.7038.8538.6638.8338.441,581,100
Aug 04, 201738.9939.0738.6638.7938.402,562,000
Aug 03, 201738.4239.1838.3539.1138.723,207,900
Aug 02, 201738.4838.9638.3538.9638.573,731,200
Aug 01, 201738.4038.8138.3938.6138.223,314,900
Jul 31, 201738.2038.4138.0638.3337.943,391,100
Jul 28, 201738.1238.2037.8638.1837.792,988,900
Jul 27, 201738.0138.2537.8838.1237.743,185,800
Jul 26, 201737.9438.1137.8138.0937.712,871,000
Jul 25, 201738.4338.4837.9137.9737.592,248,000
Jul 24, 201738.5138.7038.2838.4038.013,767,800
Jul 21, 201738.2338.5838.1338.5538.162,791,600
Jul 20, 201738.1238.3137.9638.2437.854,100,000
Jul 19, 201738.5038.5038.0738.1237.745,476,700
Jul 18, 201737.7137.8537.5837.6937.312,286,900
Jul 17, 201737.3837.7137.3237.6737.292,997,500
Jul 14, 201737.7237.7337.1937.3636.986,090,500
Jul 13, 201737.7437.8037.4437.4437.062,511,200
Jul 12, 201737.9838.0837.6937.8037.424,301,100
Jul 11, 201738.0038.0637.5437.7637.383,229,400
Jul 10, 201738.1938.3237.9137.9437.563,817,000
Jul 07, 201738.0338.2938.0038.0737.692,333,600
Jul 06, 201738.1838.2837.9338.0337.653,622,500
Jul 05, 201738.3638.3738.0638.2937.903,263,400
Jul 03, 201738.8038.8438.2438.2837.891,989,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...