PPL - PPL Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201931.3331.4631.0331.0631.063,906,800
Jun 25, 201931.5531.6531.3631.4231.422,856,200
Jun 24, 201931.7731.8031.3831.5831.584,242,100
Jun 21, 201931.6131.7631.2631.7531.756,402,300
Jun 20, 201931.5831.7831.1731.5431.543,044,100
Jun 19, 201930.9631.5430.9131.3831.383,952,700
Jun 18, 201931.1631.1630.7931.0831.083,540,000
Jun 17, 201931.3031.4630.6630.9430.944,630,600
Jun 14, 201931.2331.4931.1131.4531.453,298,500
Jun 13, 201931.2531.3430.9631.1131.115,885,300
Jun 12, 201930.7231.2130.7231.1631.163,138,400
Jun 11, 201930.6430.8030.3830.6130.613,633,200
Jun 10, 201930.8830.8830.5330.6930.693,599,000
Jun 07, 201931.3531.4931.0231.0231.025,258,100
Jun 07, 20190.413 Dividend
Jun 06, 201931.2531.6031.0931.5231.114,066,700
Jun 05, 201930.6431.3230.4931.1530.745,039,100
Jun 04, 201930.2230.5830.0130.5630.163,921,200
Jun 03, 201929.8830.2229.7230.1829.785,287,100
May 31, 201929.9530.0329.7329.7629.374,557,100
May 30, 201929.9130.1329.7929.8929.503,276,700
May 29, 201930.6230.6229.8529.8529.464,741,200
May 28, 201930.7830.8630.4430.5830.187,399,800
May 24, 201930.4230.8530.3930.8030.405,360,100
May 23, 201930.0730.3830.0230.3629.963,899,100
May 22, 201930.1430.2229.7830.0529.665,113,200
May 21, 201929.7830.5329.7730.2229.824,874,900
May 20, 201929.8530.1229.6129.6929.305,987,800
May 17, 201929.9030.0629.7129.7929.406,915,500
May 16, 201930.5630.7529.7829.9329.548,514,400
May 15, 201930.9031.0030.5830.6530.253,887,300
May 14, 201931.2831.4031.0731.0930.684,329,400
May 13, 201930.8931.4230.8731.3530.943,794,900
May 10, 201930.2931.0430.2531.0430.633,369,300
May 09, 201930.4030.5429.9530.2629.864,551,300
May 08, 201930.8931.0030.3430.3729.974,372,800
May 07, 201930.9931.1430.8130.9630.553,765,200
May 06, 201931.1731.1730.9131.0130.602,769,100
May 03, 201930.7531.2430.7231.2230.813,584,500
May 02, 201930.9431.1330.6830.7430.345,035,200
May 01, 201931.0631.4531.0531.0930.685,753,800
Apr 30, 201930.6731.2430.5931.2130.8011,079,400
Apr 29, 201930.7830.8430.4730.5730.174,254,800
Apr 26, 201930.9831.1530.7730.7830.383,958,000
Apr 25, 201930.8231.1030.7130.8030.404,227,100
Apr 24, 201930.8931.1230.8430.9530.542,628,300
Apr 23, 201930.8930.9630.6830.8630.464,603,100
Apr 22, 201931.0531.0530.7530.8430.444,134,800
Apr 18, 201931.0431.2430.9330.9730.564,119,400
Apr 17, 201931.3131.3131.0131.0930.683,037,100
Apr 16, 201931.8131.9231.2331.3230.914,098,900
Apr 15, 201931.9431.9831.7331.8831.463,348,600
Apr 12, 201931.8831.9731.6131.8631.443,853,100
Apr 11, 201931.7432.0031.7031.9731.552,953,800
Apr 10, 201932.0632.2131.6931.7431.322,781,800
Apr 09, 201931.9532.0031.7832.0031.582,524,200
Apr 08, 201932.1332.1331.7231.9331.512,597,900
Apr 05, 201931.7432.1631.7132.1531.733,776,700
Apr 04, 201931.9632.0031.4331.6731.263,276,900
Apr 03, 201931.8032.0231.6131.8931.474,164,800
Apr 02, 201931.7031.7531.4831.7231.303,749,000
Apr 01, 201931.7031.7331.3531.6431.236,379,600
Mar 29, 201931.6431.7731.4631.7431.324,841,600
Mar 28, 201932.3832.4131.5331.5931.185,626,200
Mar 27, 201932.5032.5332.1632.3431.922,802,900
Mar 26, 201932.3832.5732.3532.4532.023,006,500
Mar 25, 201932.3132.4932.2532.3531.932,856,700
Mar 22, 201932.4032.5732.1932.1931.774,185,000
Mar 21, 201932.1332.3832.1132.3031.883,673,400
Mar 20, 201932.1432.4332.0332.1131.693,667,300
Mar 19, 201932.6932.7231.9732.1031.685,041,600
Mar 18, 201932.7932.8832.5532.7232.295,411,300
Mar 15, 201932.5832.8932.4632.7432.3111,540,500
Mar 14, 201932.5432.6532.3132.5932.165,134,800
Mar 13, 201932.5532.5632.3332.5032.073,359,700
Mar 12, 201932.4432.6132.3332.4732.044,050,100
Mar 11, 201932.0732.3831.9632.3831.964,173,500
Mar 08, 201931.9232.0031.5731.9831.563,813,000
Mar 07, 201932.0832.2731.8732.0731.654,504,200
Mar 07, 20190.413 Dividend
Mar 06, 201932.5732.6832.2632.3631.534,301,400
Mar 05, 201932.3332.5932.1432.4831.654,582,400
Mar 04, 201932.3532.4332.0132.3731.545,085,100
Mar 01, 201932.2432.3131.8132.2631.434,869,200
Feb 28, 201931.9432.2231.7732.1731.345,768,700
Feb 27, 201932.0232.0931.8131.9831.164,041,000
Feb 26, 201931.8632.0631.6231.9331.114,877,100
Feb 25, 201931.7331.7831.4131.7330.913,516,700
Feb 22, 201931.5031.6931.3231.6430.833,077,000
Feb 21, 201931.1131.5030.9731.4230.613,492,500
Feb 20, 201930.6831.2730.6731.1830.386,098,700
Feb 19, 201930.5030.7030.4030.6829.896,147,300
Feb 15, 201930.6230.7930.2230.4629.689,643,700
Feb 14, 201930.8330.9830.5130.5529.765,598,300
Feb 13, 201930.9330.9630.6730.9130.127,215,600
Feb 12, 201931.2531.3230.9931.0130.217,248,900
Feb 11, 201931.3031.4831.0531.1230.323,877,000
Feb 08, 201930.8831.3130.8631.2930.493,575,200
Feb 07, 201930.5431.0730.4231.0530.254,584,000
Feb 06, 201931.0631.1530.8030.8830.093,878,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...