Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 12 minutes

S&P Futures
4,253.50
-33.00(-0.77%)
Dow Futures
33,778.00
-203.00(-0.60%)
Nasdaq Futures
13,396.75
-126.50(-0.94%)
Russell 2000 Futures
1,982.50
-19.20(-0.96%)
Crude Oil
89.48
-1.02(-1.13%)
Gold
1,766.90
-4.30(-0.24%)

Advertisement

PPL Corporation (PPL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.91

+0.08

(+0.26%)

At close: 04:00PM EDT

30.92

+0.01

(+0.03%)

After hours:

07:20PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	30.80	30.92	30.69	30.91	30.91	3,130,300
Aug 17, 2022	30.72	30.99	30.66	30.83	30.83	4,328,500
Aug 16, 2022	30.52	30.95	30.45	30.91	30.91	4,910,900
Aug 15, 2022	30.45	30.62	30.11	30.60	30.60	6,132,200
Aug 12, 2022	29.62	30.31	29.55	30.29	30.29	5,968,600
Aug 11, 2022	29.05	29.98	28.94	29.43	29.43	9,743,100
Aug 10, 2022	28.71	29.01	28.64	29.00	29.00	4,490,600
Aug 09, 2022	28.27	28.52	28.18	28.48	28.48	3,873,800
Aug 08, 2022	28.20	28.41	27.98	28.15	28.15	3,774,800
Aug 05, 2022	28.57	28.61	27.87	28.07	28.07	4,444,800
Aug 04, 2022	29.03	29.06	28.53	28.60	28.60	4,938,200
Aug 03, 2022	29.17	29.30	28.43	28.99	28.99	4,627,700
Aug 02, 2022	29.07	29.34	28.89	29.10	29.10	5,049,600
Aug 01, 2022	29.04	29.15	28.77	29.00	29.00	5,194,100
Jul 29, 2022	28.72	29.09	28.68	29.08	29.08	7,245,400
Jul 28, 2022	28.30	28.87	28.16	28.79	28.79	4,050,400
Jul 27, 2022	27.96	28.17	27.78	28.08	28.08	2,850,000
Jul 26, 2022	27.85	28.12	27.85	28.04	28.04	3,732,300
Jul 25, 2022	27.29	27.89	27.29	27.85	27.85	5,895,000
Jul 22, 2022	27.35	27.44	27.07	27.33	27.33	4,375,700
Jul 21, 2022	27.09	27.25	27.00	27.24	27.24	3,247,100
Jul 20, 2022	27.27	27.36	26.80	27.14	27.14	6,812,000
Jul 19, 2022	27.36	27.47	27.27	27.40	27.40	3,546,800
Jul 18, 2022	27.41	27.60	27.16	27.19	27.19	4,524,600
Jul 15, 2022	27.40	27.53	27.02	27.53	27.53	5,039,900
Jul 14, 2022	26.67	27.15	26.62	27.12	27.12	5,571,200
Jul 13, 2022	26.98	27.30	26.79	27.06	27.06	4,619,500
Jul 12, 2022	27.21	27.53	27.11	27.24	27.24	3,718,900
Jul 11, 2022	27.08	27.40	27.04	27.31	27.31	5,252,500
Jul 08, 2022	27.10	27.32	26.87	27.18	27.18	3,660,700
Jul 07, 2022	27.27	27.49	27.12	27.25	27.25	5,399,500
Jul 06, 2022	26.93	27.25	26.68	27.05	27.05	5,579,700
Jul 05, 2022	27.59	27.63	26.43	26.83	26.83	5,196,700
Jul 01, 2022	27.26	27.79	27.09	27.76	27.76	4,956,800
Jun 30, 2022	26.84	27.31	26.75	27.13	27.13	4,426,800
Jun 29, 2022	27.18	27.31	26.89	27.06	27.06	2,736,100
Jun 28, 2022	27.53	27.70	27.12	27.13	27.13	2,592,800
Jun 27, 2022	27.01	27.47	26.98	27.36	27.36	2,885,200
Jun 24, 2022	26.71	27.11	26.64	27.08	27.08	6,998,800
Jun 23, 2022	26.25	26.67	26.24	26.61	26.61	3,617,300
Jun 22, 2022	25.70	26.38	25.68	26.17	26.17	5,130,700
Jun 21, 2022	25.48	26.07	25.41	25.85	25.85	6,105,100
Jun 17, 2022	25.44	25.73	24.98	25.36	25.36	14,627,300
Jun 17, 2022	0.225 Dividend
Jun 16, 2022	25.93	25.98	25.56	25.74	25.51	9,335,100
Jun 15, 2022	26.25	26.59	25.93	26.27	26.04	9,767,700
Jun 14, 2022	27.05	27.16	25.74	26.03	25.80	9,520,100
Jun 13, 2022	28.01	28.11	26.96	27.08	26.84	7,879,900
Jun 10, 2022	28.65	28.80	28.33	28.33	28.08	9,216,400
Jun 09, 2022	30.19	30.39	29.12	29.14	28.89	8,447,200
Jun 08, 2022	30.45	30.64	30.12	30.22	29.96	4,899,800
Jun 07, 2022	30.00	30.58	29.89	30.58	30.31	7,534,300
Jun 06, 2022	30.00	30.10	29.80	29.97	29.71	6,456,400
Jun 03, 2022	29.84	30.03	29.77	29.83	29.57	3,692,100
Jun 02, 2022	30.06	30.13	29.42	29.94	29.68	4,864,900
Jun 01, 2022	30.30	30.31	29.54	29.93	29.67	4,503,000
May 31, 2022	30.15	30.49	29.93	30.18	29.92	7,768,400
May 27, 2022	30.14	30.50	30.09	30.36	30.09	3,861,800
May 26, 2022	30.00	30.56	29.98	30.24	29.98	6,128,900
May 25, 2022	29.84	29.96	29.73	29.94	29.68	3,743,100
May 24, 2022	29.66	29.90	29.34	29.86	29.60	4,219,800
May 23, 2022	29.50	29.66	29.25	29.57	29.31	6,783,200
May 20, 2022	29.28	29.39	28.77	29.20	28.94	6,121,500
May 19, 2022	29.28	29.38	28.75	29.21	28.95	5,466,500
May 18, 2022	29.50	29.57	29.27	29.37	29.11	5,221,400
May 17, 2022	29.14	29.41	28.84	29.39	29.13	4,944,200
May 16, 2022	28.83	29.07	28.61	28.98	28.73	3,746,800
May 13, 2022	28.55	28.88	28.32	28.77	28.52	4,521,900
May 12, 2022	28.41	28.50	28.08	28.34	28.09	5,770,400
May 11, 2022	28.33	28.91	28.24	28.40	28.15	5,974,500
May 10, 2022	28.81	29.06	27.89	28.28	28.03	6,608,500
May 09, 2022	29.11	29.12	28.68	28.79	28.54	5,723,000
May 06, 2022	28.66	29.30	28.53	29.23	28.97	6,842,600
May 05, 2022	28.40	29.10	28.26	28.80	28.55	5,584,200
May 04, 2022	28.31	28.90	28.21	28.89	28.64	6,061,700
May 03, 2022	28.18	28.61	28.05	28.17	27.92	4,963,600
May 02, 2022	28.43	28.50	27.75	28.11	27.86	5,218,500
Apr 29, 2022	29.01	29.07	28.26	28.31	28.06	5,061,200
Apr 28, 2022	29.09	29.24	28.88	29.14	28.89	5,286,900
Apr 27, 2022	29.20	29.40	28.89	28.90	28.65	4,322,500
Apr 26, 2022	29.70	29.95	29.24	29.25	28.99	5,303,700
Apr 25, 2022	29.96	30.02	29.37	29.76	29.50	7,183,300
Apr 22, 2022	30.37	30.38	29.87	29.89	29.63	7,183,700
Apr 21, 2022	30.09	30.55	29.95	30.37	30.10	5,784,100
Apr 20, 2022	30.00	30.28	29.90	30.17	29.91	5,911,600
Apr 19, 2022	29.35	29.89	29.30	29.83	29.57	6,401,100
Apr 18, 2022	29.25	29.46	29.11	29.22	28.96	6,544,100
Apr 14, 2022	29.05	29.32	28.91	29.20	28.94	5,736,600
Apr 13, 2022	28.77	29.04	28.68	28.97	28.72	5,585,300
Apr 12, 2022	28.97	29.05	28.77	28.83	28.58	6,006,200
Apr 11, 2022	29.13	29.29	28.88	28.91	28.66	6,451,200
Apr 08, 2022	29.24	29.30	28.97	29.11	28.86	4,928,900
Apr 07, 2022	29.37	29.38	28.83	29.13	28.88	7,182,500
Apr 06, 2022	28.85	29.40	28.72	29.39	29.13	8,806,100
Apr 05, 2022	28.81	29.12	28.65	28.71	28.46	8,306,100
Apr 04, 2022	28.35	28.77	28.04	28.70	28.45	6,500,600
Apr 01, 2022	28.64	29.03	28.41	29.02	28.77	6,315,000
Mar 31, 2022	28.64	28.87	28.55	28.56	28.31	5,864,500
Mar 30, 2022	28.40	28.70	28.31	28.70	28.45	7,974,300
Mar 29, 2022	27.85	28.49	27.77	28.44	28.19	7,755,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,253.50-33.00(-0.77%)

Dow Futures33,778.00-203.00(-0.60%)

Nasdaq Futures13,396.75-126.50(-0.94%)

Russell 2000 Futures1,982.50-19.20(-0.96%)

Crude Oil89.48-1.02(-1.13%)

Gold1,766.90-4.30(-0.24%)

PPL Corporation (PPL)

S&P Futures
4,253.50
-33.00(-0.77%)

Dow Futures
33,778.00
-203.00(-0.60%)

Nasdaq Futures
13,396.75
-126.50(-0.94%)

Russell 2000 Futures
1,982.50
-19.20(-0.96%)

Crude Oil
89.48
-1.02(-1.13%)

Gold
1,766.90
-4.30(-0.24%)