PPL - PPL Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201929.4329.5929.3629.5729.57957,026
Aug 16, 201929.2729.5429.0429.4129.414,819,300
Aug 15, 201929.1629.4629.0429.2229.223,401,100
Aug 14, 201929.6429.6929.1229.1829.182,782,600
Aug 13, 201929.1529.6629.0929.6429.644,512,400
Aug 12, 201929.3529.4329.0929.3129.313,906,200
Aug 09, 201929.8629.8629.1329.3829.383,928,000
Aug 08, 201929.7629.9129.5429.8129.813,840,000
Aug 07, 201929.5129.9829.3929.8029.805,545,500
Aug 06, 201929.5429.6428.5529.5929.594,931,700
Aug 05, 201929.7329.8328.8728.9828.985,516,800
Aug 02, 201929.9629.9929.5529.6629.664,357,300
Aug 01, 201929.5729.9229.5729.7229.724,736,100
Jul 31, 201929.7630.0129.4329.6329.635,704,900
Jul 30, 201930.0330.1329.5829.7229.723,835,400
Jul 29, 201930.4430.4929.8730.0630.064,222,900
Jul 26, 201930.2130.5130.1830.3230.323,580,900
Jul 25, 201930.2530.4130.0630.1830.183,848,500
Jul 24, 201930.2630.4030.0430.3230.323,394,800
Jul 23, 201930.1830.3030.0630.0930.093,163,200
Jul 22, 201930.2630.3429.9430.1630.164,853,500
Jul 19, 201930.6230.6430.1730.1730.173,724,500
Jul 18, 201930.4330.7430.2230.7030.704,369,600
Jul 17, 201930.4430.6230.3630.3930.393,151,700
Jul 16, 201930.3530.5030.1630.3630.363,836,600
Jul 15, 201930.2230.5830.2230.5130.514,098,400
Jul 12, 201930.4030.4130.0630.2630.262,951,200
Jul 11, 201930.3530.5930.1530.4630.463,976,400
Jul 10, 201930.7930.8830.2430.3530.356,688,100
Jul 09, 201931.0031.0030.5430.6930.693,728,300
Jul 08, 201930.9831.0830.8331.0331.031,993,900
Jul 05, 201930.8831.0730.6531.0131.012,366,400
Jul 03, 201930.9431.2530.9431.0931.092,319,400
Jul 02, 201930.6730.9330.5630.7930.793,418,900
Jul 01, 201931.1131.1630.3730.5830.584,836,900
Jun 28, 201931.1431.2930.8631.0131.017,408,100
Jun 27, 201931.2031.4331.0131.1931.192,680,600
Jun 26, 201931.3331.4631.0331.0631.064,435,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...