Singapore markets open in 26 minutes

PPL Corporation (PPL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.00+0.38 (+1.33%)
At close: 04:00PM EDT
28.68 -0.32 (-1.10%)
After hours: 06:25PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202428.6829.0728.6429.0029.002,741,291
19 Jul 202428.8628.8628.4928.6228.624,314,300
18 Jul 202428.5129.1228.5128.7228.723,801,100
17 Jul 202428.3928.9228.3128.7128.713,640,000
16 Jul 202428.1028.4027.9828.2928.293,485,100
15 Jul 202428.2428.3327.9327.9727.974,392,800
12 Jul 202428.2628.5128.2128.4428.446,501,800
11 Jul 202427.8628.4127.7928.2228.224,781,000
10 Jul 202427.4727.6827.2927.6827.685,942,000
09 Jul 202427.3327.6027.2527.4127.415,303,100
08 Jul 202427.3827.4727.2427.4027.404,215,400
05 Jul 202427.5427.6027.3127.4127.415,873,000
03 Jul 202427.5227.8627.3927.5327.532,935,200
02 Jul 202427.4227.5527.2927.4227.423,467,000
01 Jul 202427.7927.8927.3527.3627.363,414,600
28 Jun 202427.8127.8527.5227.6527.657,195,000
27 Jun 202427.7327.7827.5827.7527.753,286,400
26 Jun 202427.6727.8227.5027.7027.704,745,500
25 Jun 202428.0928.1427.7727.8027.803,241,400
24 Jun 202427.9928.3327.8828.1728.175,666,600
21 Jun 202428.1728.3127.9227.9627.966,467,800
20 Jun 202427.9728.2027.8728.0528.053,113,200
18 Jun 202427.8228.0927.8128.0428.043,389,200
17 Jun 202427.8628.1327.7627.9127.913,861,600
14 Jun 202427.9928.1027.8128.0828.082,721,300
13 Jun 202428.1328.2627.9128.1328.133,483,900
12 Jun 202428.6428.6627.9728.1328.133,895,100
11 Jun 202427.9628.4327.8628.3528.354,245,900
10 Jun 202428.1128.3427.9128.1628.163,980,000
10 Jun 20240.258 Dividend
07 Jun 202428.3928.6928.3128.4128.154,182,700
06 Jun 202428.8129.1528.6628.7028.444,306,800
05 Jun 202429.2429.3228.8828.9428.684,560,400
04 Jun 202429.2029.4729.0929.3229.054,566,000
03 Jun 202429.3029.3929.1329.2628.994,894,900
31 May 202428.6129.3528.6029.3329.065,646,800
30 May 202428.2828.5828.1628.5628.303,365,800
29 May 202428.3728.3828.1428.1927.934,912,100
28 May 202428.6728.8928.4728.5728.314,451,600
24 May 202428.8628.8628.5928.6828.423,089,300
23 May 202429.3529.3628.7528.7828.523,577,300
22 May 202429.7129.8829.4629.5129.246,230,200
21 May 202429.6929.8929.5929.8429.577,718,100
20 May 202429.7029.7029.4529.6129.345,339,100
17 May 202429.6529.6629.4529.5929.324,971,500
16 May 202429.5429.6929.4329.6129.343,434,000
15 May 202429.4529.6029.3729.5729.305,490,600
14 May 202429.3129.3628.9029.1928.925,055,400
13 May 202429.1129.3829.0729.1728.914,840,600
10 May 202429.0029.3228.8629.1428.886,997,300
09 May 202428.5228.9528.5128.9128.654,037,300
08 May 202428.3328.5528.2328.5228.267,237,000
07 May 202428.3028.4028.1528.3528.094,697,100
06 May 202428.1928.2127.9628.0927.835,003,200
03 May 202428.1028.1927.8228.0927.833,810,300
02 May 202427.9928.1127.5927.9227.677,045,000
01 May 202427.7028.2327.4728.0027.757,368,400
30 Apr 202427.3627.6427.1127.4627.216,302,900
29 Apr 202427.1527.5527.1127.5327.283,715,100
26 Apr 202427.2927.3327.0227.0226.773,467,300
25 Apr 202427.3327.4527.0327.3027.054,272,500
24 Apr 202427.0027.4126.7927.3727.124,327,500
23 Apr 202427.4027.5627.2327.2426.994,282,400
22 Apr 202426.9727.4926.8527.3727.125,098,100
19 Apr 202426.7627.1026.6827.0226.774,891,500
18 Apr 202426.5626.6926.3626.6226.383,252,200
17 Apr 202426.2026.5426.1326.4226.183,555,300
16 Apr 202426.3426.3825.9326.0125.773,857,200
15 Apr 202426.8126.8726.2726.4326.193,365,900
12 Apr 202426.8526.9526.5326.6326.393,918,100
11 Apr 202427.0727.0726.6626.7426.504,101,800
10 Apr 202427.0627.1426.7826.9226.684,940,800
09 Apr 202427.5127.5727.3427.5327.283,513,300
08 Apr 202427.2827.5927.2227.3827.133,054,800
05 Apr 202427.1627.2726.9327.2226.974,564,800
04 Apr 202427.4827.5327.0827.2827.034,002,500
03 Apr 202427.5027.5827.2827.2827.034,082,300
02 Apr 202427.4727.7127.3927.4827.234,407,400
01 Apr 202427.5127.5827.2027.5027.254,648,600
28 Mar 202427.4127.5927.2827.5327.285,297,200
27 Mar 202426.7827.4326.7527.4227.174,879,700
26 Mar 202427.0427.1126.6026.6026.364,398,100
25 Mar 202427.1827.2826.9527.0626.813,983,500
22 Mar 202427.1727.2827.0327.0826.834,445,700
21 Mar 202427.0627.3026.9727.0026.755,024,900
20 Mar 202427.0027.2426.9027.0526.804,737,400
19 Mar 202426.9827.2726.8527.0226.774,796,300
18 Mar 202426.6226.9226.4426.9026.666,338,100
15 Mar 202426.3826.8126.3826.6426.407,256,700
14 Mar 202426.8626.9526.4026.5826.344,174,000
13 Mar 202427.0327.2526.8726.9626.723,840,000
12 Mar 202427.1027.2926.9126.9226.683,819,800
11 Mar 202427.1127.4027.0527.2527.004,479,000
08 Mar 202427.2527.2826.9327.1826.936,247,800
07 Mar 202426.8427.0326.7226.8826.645,992,200
07 Mar 20240.258 Dividend
06 Mar 202426.9727.1326.7826.8526.353,963,200
05 Mar 202426.8727.2626.6526.7626.266,271,400
04 Mar 202425.9926.7825.9626.7426.245,565,800
01 Mar 202426.3326.3325.8726.1425.657,430,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...