PPL Corp (PPL)

32.69
-0.20 (-0.62%)
NYSE · Last Trade: Oct 1st, 11:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PPL Corp (PPL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202632.7933.1032.6132.8914,848,07732.89
9/29/202632.0832.6231.9232.587,090,82032.58
9/28/202632.1532.1531.8232.117,700,18432.11
9/25/202631.9832.1931.5532.036,892,39432.03
9/24/202632.3232.3931.9131.976,491,82331.97
9/23/202632.7032.7732.2032.255,240,69032.25
9/22/202633.0833.2632.8032.885,474,09832.88
9/21/202633.3733.4132.9933.054,231,83333.05
9/18/202633.3533.4833.2033.348,292,07033.34
9/17/202633.6033.7233.2733.605,824,67133.60
9/16/202633.4933.5433.2033.414,264,84733.41
9/15/202633.7433.8733.2333.236,209,38533.23
9/14/202634.2134.3133.6733.794,370,84033.79
9/11/202634.4634.4634.0234.085,657,28134.08
9/10/202634.3634.4534.1534.218,227,93934.21
9/09/202635.0935.2234.4334.557,380,31434.27
9/08/202635.0835.5835.0235.089,991,66734.79
9/04/202634.8635.2034.8435.1110,269,28234.82
9/03/202634.6735.1334.6335.115,843,31334.82
9/02/202634.4134.5834.0334.545,382,14234.26
9/01/202634.2334.5134.0634.479,995,18334.19
8/31/202633.9634.2433.7634.138,611,07833.85
8/28/202634.6534.6534.0334.205,653,35433.92
8/27/202634.7934.8034.3934.448,043,61234.16
8/26/202635.0535.3134.9335.026,931,31234.73
8/25/202635.1835.2434.9534.996,921,85234.70
8/24/202634.5535.0734.4135.048,490,03234.75
8/21/202635.2835.3234.3734.386,297,58834.10
8/20/202635.3535.6935.1535.204,793,88634.91
8/19/202635.9135.9935.1635.497,441,12735.20
8/18/202636.2536.5935.4735.6217,218,60635.33
8/17/202635.8536.1535.7735.956,383,94535.65
8/14/202635.4736.0535.4736.025,393,81735.72
8/13/202635.5735.8335.5335.685,925,42235.39
8/12/202635.3735.5035.1035.4610,383,61635.17
8/11/202634.9435.4734.8935.287,849,96534.99
8/10/202635.2035.4034.9234.9914,088,92834.70
8/07/202634.9035.6334.4135.4611,193,24235.17
8/06/202635.3035.3434.4334.627,093,95234.33
8/05/202635.2535.2934.6334.957,298,00334.66
8/04/202635.1335.3634.6635.186,585,20534.89
8/03/202635.1035.5634.9635.206,078,47934.91
7/31/202635.3735.5835.1935.217,552,71934.92
7/30/202635.8035.8935.1235.566,769,06435.27
7/29/202636.4536.6735.6735.7010,179,38035.41
7/28/202636.2636.8936.2036.3312,140,31036.03
7/27/202636.1136.4235.8536.017,994,43035.71
7/24/202636.4136.6735.6736.2213,418,61435.92
7/23/202635.8436.4635.7936.244,593,22435.94
7/22/202635.7636.1235.6136.105,081,32735.80
7/21/202635.3235.4235.1035.417,423,41535.12
7/20/202635.9636.1835.3135.436,465,71635.14
7/17/202636.6936.8635.7435.855,208,98635.55
7/16/202635.9036.3835.8536.385,626,16936.08
7/15/202636.0636.4735.6735.716,211,95435.42
7/14/202636.2636.3735.9336.106,749,96735.80
7/13/202635.8436.1635.7436.077,050,78235.77
7/10/202635.7435.9435.5235.785,884,67535.48
7/09/202636.0336.0635.5835.665,407,50135.37
7/08/202636.4036.4835.8835.997,652,39135.69
7/07/202636.4537.0636.3736.397,869,74536.09
7/06/202636.8036.8835.9836.116,364,50235.81
7/02/202636.0036.9035.6636.8910,498,83436.59
7/01/202636.3436.3835.5935.628,594,96535.33