Advertisement
Advertisement
U.S. markets open in 4 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PPL Corporation (PPL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.91+0.08 (+0.26%)
At close: 04:00PM EDT
30.92 +0.01 (+0.03%)
After hours: 07:20PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202230.8030.9230.6930.9130.913,130,300
Aug 17, 202230.7230.9930.6630.8330.834,328,500
Aug 16, 202230.5230.9530.4530.9130.914,910,900
Aug 15, 202230.4530.6230.1130.6030.606,132,200
Aug 12, 202229.6230.3129.5530.2930.295,968,600
Aug 11, 202229.0529.9828.9429.4329.439,743,100
Aug 10, 202228.7129.0128.6429.0029.004,490,600
Aug 09, 202228.2728.5228.1828.4828.483,873,800
Aug 08, 202228.2028.4127.9828.1528.153,774,800
Aug 05, 202228.5728.6127.8728.0728.074,444,800
Aug 04, 202229.0329.0628.5328.6028.604,938,200
Aug 03, 202229.1729.3028.4328.9928.994,627,700
Aug 02, 202229.0729.3428.8929.1029.105,049,600
Aug 01, 202229.0429.1528.7729.0029.005,194,100
Jul 29, 202228.7229.0928.6829.0829.087,245,400
Jul 28, 202228.3028.8728.1628.7928.794,050,400
Jul 27, 202227.9628.1727.7828.0828.082,850,000
Jul 26, 202227.8528.1227.8528.0428.043,732,300
Jul 25, 202227.2927.8927.2927.8527.855,895,000
Jul 22, 202227.3527.4427.0727.3327.334,375,700
Jul 21, 202227.0927.2527.0027.2427.243,247,100
Jul 20, 202227.2727.3626.8027.1427.146,812,000
Jul 19, 202227.3627.4727.2727.4027.403,546,800
Jul 18, 202227.4127.6027.1627.1927.194,524,600
Jul 15, 202227.4027.5327.0227.5327.535,039,900
Jul 14, 202226.6727.1526.6227.1227.125,571,200
Jul 13, 202226.9827.3026.7927.0627.064,619,500
Jul 12, 202227.2127.5327.1127.2427.243,718,900
Jul 11, 202227.0827.4027.0427.3127.315,252,500
Jul 08, 202227.1027.3226.8727.1827.183,660,700
Jul 07, 202227.2727.4927.1227.2527.255,399,500
Jul 06, 202226.9327.2526.6827.0527.055,579,700
Jul 05, 202227.5927.6326.4326.8326.835,196,700
Jul 01, 202227.2627.7927.0927.7627.764,956,800
Jun 30, 202226.8427.3126.7527.1327.134,426,800
Jun 29, 202227.1827.3126.8927.0627.062,736,100
Jun 28, 202227.5327.7027.1227.1327.132,592,800
Jun 27, 202227.0127.4726.9827.3627.362,885,200
Jun 24, 202226.7127.1126.6427.0827.086,998,800
Jun 23, 202226.2526.6726.2426.6126.613,617,300
Jun 22, 202225.7026.3825.6826.1726.175,130,700
Jun 21, 202225.4826.0725.4125.8525.856,105,100
Jun 17, 202225.4425.7324.9825.3625.3614,627,300
Jun 17, 20220.225 Dividend
Jun 16, 202225.9325.9825.5625.7425.519,335,100
Jun 15, 202226.2526.5925.9326.2726.049,767,700
Jun 14, 202227.0527.1625.7426.0325.809,520,100
Jun 13, 202228.0128.1126.9627.0826.847,879,900
Jun 10, 202228.6528.8028.3328.3328.089,216,400
Jun 09, 202230.1930.3929.1229.1428.898,447,200
Jun 08, 202230.4530.6430.1230.2229.964,899,800
Jun 07, 202230.0030.5829.8930.5830.317,534,300
Jun 06, 202230.0030.1029.8029.9729.716,456,400
Jun 03, 202229.8430.0329.7729.8329.573,692,100
Jun 02, 202230.0630.1329.4229.9429.684,864,900
Jun 01, 202230.3030.3129.5429.9329.674,503,000
May 31, 202230.1530.4929.9330.1829.927,768,400
May 27, 202230.1430.5030.0930.3630.093,861,800
May 26, 202230.0030.5629.9830.2429.986,128,900
May 25, 202229.8429.9629.7329.9429.683,743,100
May 24, 202229.6629.9029.3429.8629.604,219,800
May 23, 202229.5029.6629.2529.5729.316,783,200
May 20, 202229.2829.3928.7729.2028.946,121,500
May 19, 202229.2829.3828.7529.2128.955,466,500
May 18, 202229.5029.5729.2729.3729.115,221,400
May 17, 202229.1429.4128.8429.3929.134,944,200
May 16, 202228.8329.0728.6128.9828.733,746,800
May 13, 202228.5528.8828.3228.7728.524,521,900
May 12, 202228.4128.5028.0828.3428.095,770,400
May 11, 202228.3328.9128.2428.4028.155,974,500
May 10, 202228.8129.0627.8928.2828.036,608,500
May 09, 202229.1129.1228.6828.7928.545,723,000
May 06, 202228.6629.3028.5329.2328.976,842,600
May 05, 202228.4029.1028.2628.8028.555,584,200
May 04, 202228.3128.9028.2128.8928.646,061,700
May 03, 202228.1828.6128.0528.1727.924,963,600
May 02, 202228.4328.5027.7528.1127.865,218,500
Apr 29, 202229.0129.0728.2628.3128.065,061,200
Apr 28, 202229.0929.2428.8829.1428.895,286,900
Apr 27, 202229.2029.4028.8928.9028.654,322,500
Apr 26, 202229.7029.9529.2429.2528.995,303,700
Apr 25, 202229.9630.0229.3729.7629.507,183,300
Apr 22, 202230.3730.3829.8729.8929.637,183,700
Apr 21, 202230.0930.5529.9530.3730.105,784,100
Apr 20, 202230.0030.2829.9030.1729.915,911,600
Apr 19, 202229.3529.8929.3029.8329.576,401,100
Apr 18, 202229.2529.4629.1129.2228.966,544,100
Apr 14, 202229.0529.3228.9129.2028.945,736,600
Apr 13, 202228.7729.0428.6828.9728.725,585,300
Apr 12, 202228.9729.0528.7728.8328.586,006,200
Apr 11, 202229.1329.2928.8828.9128.666,451,200
Apr 08, 202229.2429.3028.9729.1128.864,928,900
Apr 07, 202229.3729.3828.8329.1328.887,182,500
Apr 06, 202228.8529.4028.7229.3929.138,806,100
Apr 05, 202228.8129.1228.6528.7128.468,306,100
Apr 04, 202228.3528.7728.0428.7028.456,500,600
Apr 01, 202228.6429.0328.4129.0228.776,315,000
Mar 31, 202228.6428.8728.5528.5628.315,864,500
Mar 30, 202228.4028.7028.3128.7028.457,974,300
Mar 29, 202227.8528.4927.7728.4428.197,755,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement