New Zealand markets closed

PPL Corporation (PPL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.31+0.07 (+0.26%)
As of 02:30PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202427.0027.3226.7927.3127.312,503,595
23 Apr 202427.4027.5627.2327.2427.244,282,400
22 Apr 202426.9727.4926.8527.3727.375,098,100
19 Apr 202426.7627.1026.6827.0227.024,891,500
18 Apr 202426.5626.6926.3626.6226.623,252,200
17 Apr 202426.2026.5426.1326.4226.423,555,300
16 Apr 202426.3426.3825.9326.0126.013,857,200
15 Apr 202426.8126.8726.2726.4326.433,365,900
12 Apr 202426.8526.9526.5326.6326.633,918,100
11 Apr 202427.0727.0726.6626.7426.744,101,800
10 Apr 202427.0627.1426.7826.9226.924,940,800
09 Apr 202427.5127.5727.3427.5327.533,513,300
08 Apr 202427.2827.5927.2227.3827.383,054,800
05 Apr 202427.1627.2726.9327.2227.224,564,800
04 Apr 202427.4827.5327.0827.2827.284,002,500
03 Apr 202427.5027.5827.2827.2827.284,082,300
02 Apr 202427.4727.7127.3927.4827.484,407,400
01 Apr 202427.5127.5827.2027.5027.504,648,600
28 Mar 202427.4127.5927.2827.5327.535,297,200
27 Mar 202426.7827.4326.7527.4227.424,879,700
26 Mar 202427.0427.1126.6026.6026.604,398,100
25 Mar 202427.1827.2826.9527.0627.063,983,500
22 Mar 202427.1727.2827.0327.0827.084,445,700
21 Mar 202427.0627.3026.9727.0027.005,024,900
20 Mar 202427.0027.2426.9027.0527.054,737,400
19 Mar 202426.9827.2726.8527.0227.024,796,300
18 Mar 202426.6226.9226.4426.9026.906,338,100
15 Mar 202426.3826.8126.3826.6426.647,256,700
14 Mar 202426.8626.9526.4026.5826.584,174,000
13 Mar 202427.0327.2526.8726.9626.963,840,000
12 Mar 202427.1027.2926.9126.9226.923,819,800
11 Mar 202427.1127.4027.0527.2527.254,479,000
08 Mar 202427.2527.2826.9327.1827.186,247,800
07 Mar 202426.8427.0326.7226.8826.885,992,200
07 Mar 20240.258 Dividend
06 Mar 202426.9727.1326.7826.8526.593,963,200
05 Mar 202426.8727.2626.6526.7626.506,271,400
04 Mar 202425.9926.7825.9626.7426.485,565,800
01 Mar 202426.3326.3325.8726.1425.897,430,200
29 Feb 202426.3526.5726.1426.3726.126,782,600
28 Feb 202426.3826.4626.2026.2425.994,078,100
27 Feb 202426.3326.4626.2126.4326.183,953,600
26 Feb 202426.6126.6726.1526.2125.963,196,900
23 Feb 202426.8826.9826.7526.8026.544,238,600
22 Feb 202426.7226.8826.4926.8526.595,406,600
21 Feb 202426.6126.9126.4926.8926.634,404,600
20 Feb 202426.5826.7526.4326.4426.196,267,300
16 Feb 202426.4126.8126.1126.6426.389,228,400
15 Feb 202426.1626.5926.1626.4626.219,455,700
14 Feb 202426.1526.1825.9626.0525.807,129,600
13 Feb 202426.1526.3025.6026.0525.809,522,900
12 Feb 202425.8926.3225.7826.3026.054,485,400
09 Feb 202425.6025.8925.5325.8725.625,478,800
08 Feb 202425.5125.6625.3525.6625.413,780,400
07 Feb 202425.8525.9025.6625.6825.434,842,900
06 Feb 202425.6025.7925.4925.6925.445,876,800
05 Feb 202425.7925.9825.5525.6225.375,610,600
02 Feb 202426.2826.4825.8126.0525.804,400,300
01 Feb 202426.1326.5826.0126.5726.315,334,100
31 Jan 202426.2226.5326.0426.2025.956,314,200
30 Jan 202425.9326.1725.7926.0225.774,237,900
29 Jan 202425.8926.0825.7626.0025.753,174,100
26 Jan 202425.8625.9425.7725.8925.642,671,500
25 Jan 202425.7925.8825.5425.8325.582,991,300
24 Jan 202425.9025.9225.4025.4425.204,336,300
23 Jan 202425.8625.8625.5125.7225.477,038,400
22 Jan 202426.0126.2425.7525.8125.565,589,200
19 Jan 202425.9726.1125.7426.0125.765,337,100
18 Jan 202426.2126.2225.7025.9325.687,381,300
17 Jan 202426.5526.8426.1426.3326.084,709,700
16 Jan 202426.9327.0826.7826.8126.553,982,600
12 Jan 202427.2627.2926.9927.0826.824,199,400
11 Jan 202427.5027.5426.8927.0226.764,087,500
10 Jan 202427.8027.8127.5627.6127.343,171,100
09 Jan 202427.8027.9627.7327.8227.553,671,100
08 Jan 202427.7728.0027.6327.9927.725,669,100
05 Jan 202427.5127.8627.4927.7527.485,119,400
04 Jan 202427.7527.9327.5727.6227.355,214,400
03 Jan 202427.5027.7227.4127.6627.396,852,200
02 Jan 202427.0027.5626.9727.5127.256,433,900
29 Dec 202327.0627.2126.9427.1026.843,459,800
28 Dec 202327.0427.2526.9927.1526.895,019,700
27 Dec 202327.0027.0726.8927.0426.784,851,800
26 Dec 202326.7527.1326.7526.9826.723,862,800
22 Dec 202326.4926.9926.4626.8226.567,840,900
21 Dec 202326.5626.6526.2026.3926.143,340,100
20 Dec 202326.8326.9026.3926.4126.166,088,000
19 Dec 202326.9427.0326.7326.8826.628,630,900
18 Dec 202326.9127.0026.7526.8226.567,730,300
15 Dec 202326.7726.9226.4726.9026.6419,912,500
14 Dec 202327.4927.6927.0227.0426.789,426,500
13 Dec 202326.1627.3126.0427.2727.019,514,100
12 Dec 202326.4026.4026.0926.1725.924,539,000
11 Dec 202325.9126.3725.8926.3326.086,871,200
08 Dec 202326.0826.1025.7626.0625.814,743,100
07 Dec 202326.1526.2426.0026.0925.843,732,600
07 Dec 20230.24 Dividend
06 Dec 202326.1526.3726.0226.3325.846,802,600
05 Dec 202326.3626.3625.8726.0225.547,373,500
04 Dec 202326.2826.6226.2426.3625.874,178,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...