NYSE - Delayed Quote USD

PPL Corporation (PPL)

26.62 +0.20 (+0.76%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 26.56 26.69 26.36 26.62 26.62 3,252,200
Apr 17, 2024 26.20 26.54 26.13 26.42 26.42 3,555,300
Apr 16, 2024 26.34 26.38 25.93 26.01 26.01 3,857,200
Apr 15, 2024 26.81 26.87 26.27 26.43 26.43 3,365,900
Apr 12, 2024 26.85 26.95 26.53 26.63 26.63 3,918,100
Apr 11, 2024 27.07 27.07 26.66 26.74 26.74 4,101,800
Apr 10, 2024 27.06 27.14 26.78 26.92 26.92 4,940,800
Apr 9, 2024 27.51 27.57 27.34 27.53 27.53 3,513,300
Apr 8, 2024 27.28 27.59 27.22 27.38 27.38 3,054,800
Apr 5, 2024 27.16 27.27 26.93 27.22 27.22 4,564,800
Apr 4, 2024 27.48 27.53 27.08 27.28 27.28 4,002,500
Apr 3, 2024 27.50 27.58 27.28 27.28 27.28 4,082,300
Apr 2, 2024 27.47 27.71 27.39 27.48 27.48 4,407,400
Apr 1, 2024 27.51 27.58 27.20 27.50 27.50 4,648,600
Mar 28, 2024 27.41 27.59 27.28 27.53 27.53 5,297,200
Mar 27, 2024 26.78 27.43 26.75 27.42 27.42 4,879,700
Mar 26, 2024 27.04 27.11 26.60 26.60 26.60 4,398,100
Mar 25, 2024 27.18 27.28 26.95 27.06 27.06 3,983,500
Mar 22, 2024 27.17 27.28 27.03 27.08 27.08 4,445,700
Mar 21, 2024 27.06 27.30 26.97 27.00 27.00 5,024,900
Mar 20, 2024 27.00 27.24 26.90 27.05 27.05 4,737,400
Mar 19, 2024 26.98 27.27 26.85 27.02 27.02 4,796,300
Mar 18, 2024 26.62 26.92 26.44 26.90 26.90 6,338,100
Mar 15, 2024 26.38 26.81 26.38 26.64 26.64 7,256,700
Mar 14, 2024 26.86 26.95 26.40 26.58 26.58 4,174,000
Mar 13, 2024 27.03 27.25 26.87 26.96 26.96 3,840,000
Mar 12, 2024 27.10 27.29 26.91 26.92 26.92 3,819,800
Mar 11, 2024 27.11 27.40 27.05 27.25 27.25 4,479,000
Mar 8, 2024 27.25 27.28 26.93 27.18 27.18 6,247,800
Mar 7, 2024 0.26 Dividend
Mar 7, 2024 26.84 27.03 26.72 26.88 26.88 5,992,200
Mar 6, 2024 26.97 27.13 26.78 26.85 26.59 3,963,200
Mar 5, 2024 26.87 27.26 26.65 26.76 26.50 6,271,400
Mar 4, 2024 25.99 26.78 25.96 26.74 26.48 5,565,800
Mar 1, 2024 26.33 26.33 25.87 26.14 25.89 7,430,200
Feb 29, 2024 26.35 26.57 26.14 26.37 26.12 6,782,600
Feb 28, 2024 26.38 26.46 26.20 26.24 25.99 4,078,100
Feb 27, 2024 26.33 26.46 26.21 26.43 26.18 3,953,600
Feb 26, 2024 26.61 26.67 26.15 26.21 25.96 3,196,900
Feb 23, 2024 26.88 26.98 26.75 26.80 26.54 4,238,600
Feb 22, 2024 26.72 26.88 26.49 26.85 26.59 5,406,600
Feb 21, 2024 26.61 26.91 26.49 26.89 26.63 4,404,600
Feb 20, 2024 26.58 26.75 26.43 26.44 26.19 6,267,300
Feb 16, 2024 26.41 26.81 26.11 26.64 26.38 9,228,400
Feb 15, 2024 26.16 26.59 26.16 26.46 26.21 9,455,700
Feb 14, 2024 26.15 26.18 25.96 26.05 25.80 7,129,600
Feb 13, 2024 26.15 26.30 25.60 26.05 25.80 9,522,900
Feb 12, 2024 25.89 26.32 25.78 26.30 26.05 4,485,400
Feb 9, 2024 25.60 25.89 25.53 25.87 25.62 5,478,800
Feb 8, 2024 25.51 25.66 25.35 25.66 25.41 3,780,400
Feb 7, 2024 25.85 25.90 25.66 25.68 25.43 4,842,900
Feb 6, 2024 25.60 25.79 25.49 25.69 25.44 5,876,800
Feb 5, 2024 25.79 25.98 25.55 25.62 25.37 5,610,600
Feb 2, 2024 26.28 26.48 25.81 26.05 25.80 4,400,300
Feb 1, 2024 26.13 26.58 26.01 26.57 26.31 5,334,100
Jan 31, 2024 26.22 26.53 26.04 26.20 25.95 6,314,200
Jan 30, 2024 25.93 26.17 25.79 26.02 25.77 4,237,900
Jan 29, 2024 25.89 26.08 25.76 26.00 25.75 3,174,100
Jan 26, 2024 25.86 25.94 25.77 25.89 25.64 2,671,500
Jan 25, 2024 25.79 25.88 25.54 25.83 25.58 2,991,300
Jan 24, 2024 25.90 25.92 25.40 25.44 25.20 4,336,300
Jan 23, 2024 25.86 25.86 25.51 25.72 25.47 7,038,400
Jan 22, 2024 26.01 26.24 25.75 25.81 25.56 5,589,200
Jan 19, 2024 25.97 26.11 25.74 26.01 25.76 5,337,100
Jan 18, 2024 26.21 26.22 25.70 25.93 25.68 7,381,300
Jan 17, 2024 26.55 26.84 26.14 26.33 26.08 4,709,700
Jan 16, 2024 26.93 27.08 26.78 26.81 26.55 3,982,600
Jan 12, 2024 27.26 27.29 26.99 27.08 26.82 4,199,400
Jan 11, 2024 27.50 27.54 26.89 27.02 26.76 4,087,500
Jan 10, 2024 27.80 27.81 27.56 27.61 27.34 3,171,100
Jan 9, 2024 27.80 27.96 27.73 27.82 27.55 3,671,100
Jan 8, 2024 27.77 28.00 27.63 27.99 27.72 5,669,100
Jan 5, 2024 27.51 27.86 27.49 27.75 27.48 5,119,400
Jan 4, 2024 27.75 27.93 27.57 27.62 27.35 5,214,400
Jan 3, 2024 27.50 27.72 27.41 27.66 27.39 6,852,200
Jan 2, 2024 27.00 27.56 26.97 27.51 27.25 6,433,900
Dec 29, 2023 27.06 27.21 26.94 27.10 26.84 3,459,800
Dec 28, 2023 27.04 27.25 26.99 27.15 26.89 5,019,700
Dec 27, 2023 27.00 27.07 26.89 27.04 26.78 4,851,800
Dec 26, 2023 26.75 27.13 26.75 26.98 26.72 3,862,800
Dec 22, 2023 26.49 26.99 26.46 26.82 26.56 7,840,900
Dec 21, 2023 26.56 26.65 26.20 26.39 26.14 3,340,100
Dec 20, 2023 26.83 26.90 26.39 26.41 26.16 6,088,000
Dec 19, 2023 26.94 27.03 26.73 26.88 26.62 8,630,900
Dec 18, 2023 26.91 27.00 26.75 26.82 26.56 7,730,300
Dec 15, 2023 26.77 26.92 26.47 26.90 26.64 19,912,500
Dec 14, 2023 27.49 27.69 27.02 27.04 26.78 9,426,500
Dec 13, 2023 26.16 27.31 26.04 27.27 27.01 9,514,100
Dec 12, 2023 26.40 26.40 26.09 26.17 25.92 4,539,000
Dec 11, 2023 25.91 26.37 25.89 26.33 26.08 6,871,200
Dec 8, 2023 26.08 26.10 25.76 26.06 25.81 4,743,100
Dec 7, 2023 0.24 Dividend
Dec 7, 2023 26.15 26.24 26.00 26.09 25.84 3,732,600
Dec 6, 2023 26.15 26.37 26.02 26.33 25.84 6,802,600
Dec 5, 2023 26.36 26.36 25.87 26.02 25.54 7,373,500
Dec 4, 2023 26.28 26.62 26.24 26.36 25.87 4,178,600
Dec 1, 2023 26.10 26.51 26.00 26.48 25.99 5,803,200
Nov 30, 2023 26.00 26.21 25.90 26.12 25.63 7,320,800
Nov 29, 2023 26.36 26.40 25.96 26.03 25.54 5,782,900
Nov 28, 2023 26.26 26.53 26.15 26.39 25.90 6,452,900
Nov 27, 2023 26.31 26.36 26.12 26.24 25.75 6,601,300
Nov 24, 2023 26.14 26.32 26.08 26.31 25.82 1,951,200
Nov 22, 2023 26.42 26.44 26.10 26.24 25.75 4,851,700
Nov 21, 2023 26.24 26.32 26.05 26.31 25.82 7,679,500
Nov 20, 2023 26.00 26.22 25.82 26.17 25.68 5,152,900
Nov 17, 2023 26.17 26.23 26.00 26.09 25.60 5,279,800
Nov 16, 2023 25.99 26.24 25.90 26.02 25.54 7,931,200
Nov 15, 2023 25.65 25.98 25.65 25.80 25.32 7,560,400
Nov 14, 2023 25.39 25.84 25.39 25.74 25.26 6,503,800
Nov 13, 2023 25.33 25.37 24.93 24.95 24.49 3,894,800
Nov 10, 2023 25.41 25.43 25.21 25.34 24.87 3,831,600
Nov 9, 2023 25.65 25.69 25.20 25.20 24.73 5,901,600
Nov 8, 2023 25.73 26.00 25.30 25.65 25.17 9,414,600
Nov 7, 2023 25.22 26.05 25.14 25.93 25.45 17,500,200
Nov 6, 2023 25.34 25.43 25.13 25.15 24.68 7,230,300
Nov 3, 2023 25.53 25.62 25.26 25.37 24.90 6,263,900
Nov 2, 2023 24.87 25.53 24.78 25.08 24.61 10,167,800
Nov 1, 2023 24.64 24.96 24.36 24.70 24.24 13,290,300
Oct 31, 2023 24.43 24.62 24.24 24.57 24.11 5,437,400
Oct 30, 2023 24.30 24.61 24.10 24.39 23.94 4,142,100
Oct 27, 2023 24.65 24.76 24.14 24.28 23.83 7,560,300
Oct 26, 2023 24.45 24.86 24.42 24.74 24.28 8,125,200
Oct 25, 2023 24.12 24.43 23.99 24.38 23.93 7,413,600
Oct 24, 2023 23.88 24.24 23.80 24.14 23.69 8,334,200
Oct 23, 2023 23.48 23.94 23.36 23.68 23.24 7,318,600
Oct 20, 2023 23.83 24.03 23.75 23.76 23.32 6,929,800
Oct 19, 2023 24.04 24.30 23.82 23.82 23.38 5,111,300
Oct 18, 2023 24.17 24.24 23.77 24.07 23.62 5,020,500
Oct 17, 2023 23.99 24.25 23.93 24.21 23.76 3,690,300
Oct 16, 2023 23.97 24.27 23.74 24.18 23.73 4,375,000
Oct 13, 2023 23.86 23.97 23.58 23.89 23.44 4,728,700
Oct 12, 2023 24.04 24.05 23.39 23.65 23.21 6,906,000
Oct 11, 2023 23.95 24.17 23.79 24.11 23.66 4,608,300
Oct 10, 2023 23.77 23.96 23.71 23.86 23.42 6,897,000
Oct 9, 2023 23.44 23.76 23.34 23.75 23.31 5,399,500
Oct 6, 2023 22.68 23.58 22.36 23.44 23.00 9,265,200
Oct 5, 2023 22.88 23.11 22.63 22.96 22.53 6,374,500
Oct 4, 2023 22.65 23.10 22.50 22.91 22.48 7,780,700
Oct 3, 2023 22.39 23.07 22.20 22.98 22.55 9,309,200
Oct 2, 2023 23.45 23.45 22.35 22.55 22.13 11,611,500
Sep 29, 2023 23.59 23.81 23.30 23.56 23.12 6,497,700
Sep 28, 2023 24.08 24.08 23.34 23.38 22.94 8,641,000
Sep 27, 2023 24.18 24.34 23.94 23.94 23.49 4,435,800
Sep 26, 2023 24.87 24.91 24.16 24.27 23.82 4,767,500
Sep 25, 2023 24.97 25.06 24.82 25.00 24.53 3,179,700
Sep 22, 2023 25.16 25.42 25.01 25.13 24.66 3,309,500
Sep 21, 2023 25.58 25.68 25.25 25.25 24.78 4,871,400
Sep 20, 2023 25.63 25.90 25.47 25.67 25.19 3,257,100
Sep 19, 2023 25.72 25.87 25.50 25.51 25.03 3,484,300
Sep 18, 2023 25.69 25.73 25.40 25.67 25.19 3,880,800
Sep 15, 2023 25.60 25.79 25.57 25.66 25.18 7,311,400
Sep 14, 2023 25.51 25.72 25.46 25.68 25.20 3,772,700
Sep 13, 2023 25.13 25.41 25.02 25.37 24.90 5,037,100
Sep 12, 2023 25.03 25.19 24.88 25.07 24.60 4,858,500
Sep 11, 2023 24.72 25.13 24.72 25.03 24.56 5,022,400
Sep 8, 2023 24.56 24.79 24.50 24.75 24.29 5,274,700
Sep 7, 2023 0.24 Dividend
Sep 7, 2023 24.34 24.73 24.23 24.52 24.06 5,386,100
Sep 6, 2023 24.41 24.51 24.20 24.40 23.71 5,339,800
Sep 5, 2023 24.70 24.75 24.18 24.29 23.60 6,810,600
Sep 1, 2023 25.12 25.13 24.53 24.76 24.06 6,259,100
Aug 31, 2023 25.32 25.35 24.91 24.92 24.22 4,397,400
Aug 30, 2023 25.25 25.41 25.12 25.23 24.52 3,045,500
Aug 29, 2023 25.27 25.44 25.15 25.27 24.56 3,593,200
Aug 28, 2023 25.27 25.48 25.18 25.27 24.56 3,606,500
Aug 25, 2023 25.06 25.37 25.06 25.27 24.56 3,950,400
Aug 24, 2023 25.24 25.60 25.03 25.04 24.33 3,586,400
Aug 23, 2023 25.40 25.44 25.09 25.21 24.50 3,320,700
Aug 22, 2023 25.20 25.37 25.12 25.30 24.58 3,328,100
Aug 21, 2023 25.20 25.45 24.91 25.22 24.51 3,761,100
Aug 18, 2023 25.11 25.38 25.07 25.30 24.58 4,634,700
Aug 17, 2023 25.35 25.59 25.14 25.15 24.44 5,741,000
Aug 16, 2023 25.55 25.60 25.34 25.36 24.64 5,334,600
Aug 15, 2023 25.81 25.86 25.47 25.48 24.76 4,008,300
Aug 14, 2023 26.10 26.15 25.88 26.02 25.28 4,513,100
Aug 11, 2023 26.19 26.22 26.05 26.18 25.44 2,709,100
Aug 10, 2023 26.35 26.55 25.98 26.10 25.36 4,916,500
Aug 9, 2023 26.11 26.52 26.09 26.23 25.49 4,409,700
Aug 8, 2023 26.09 26.16 25.76 26.10 25.36 4,882,600
Aug 7, 2023 26.14 26.31 26.10 26.11 25.37 4,788,500
Aug 4, 2023 26.64 26.86 25.97 26.08 25.34 6,182,200
Aug 3, 2023 27.30 27.36 26.62 26.63 25.88 5,704,300
Aug 2, 2023 27.16 27.42 27.09 27.33 26.56 4,649,600
Aug 1, 2023 27.50 27.63 27.26 27.33 26.56 8,866,400
Jul 31, 2023 27.58 27.60 27.35 27.53 26.75 4,124,200
Jul 28, 2023 27.67 27.72 27.33 27.46 26.68 3,600,400
Jul 27, 2023 27.97 28.08 27.45 27.49 26.71 5,730,900
Jul 26, 2023 27.92 28.28 27.87 28.06 27.27 3,992,100
Jul 25, 2023 27.80 28.04 27.72 27.97 27.18 4,268,300
Jul 24, 2023 27.93 27.93 27.54 27.80 27.01 5,753,900
Jul 21, 2023 27.50 27.94 27.41 27.89 27.10 6,530,700
Jul 20, 2023 27.11 27.42 26.85 27.39 26.62 6,648,100
Jul 19, 2023 26.37 27.00 26.35 27.00 26.24 7,577,800
Jul 18, 2023 26.48 26.73 26.06 26.32 25.58 4,745,800
Jul 17, 2023 26.72 26.83 26.42 26.45 25.70 4,928,600
Jul 14, 2023 26.73 26.86 26.55 26.76 26.00 4,227,200
Jul 13, 2023 26.63 26.85 26.58 26.85 26.09 3,952,800
Jul 12, 2023 26.48 26.75 26.36 26.69 25.93 4,335,600
Jul 11, 2023 25.94 26.30 25.91 26.30 25.56 4,405,700
Jul 10, 2023 26.14 26.34 25.81 25.96 25.23 4,977,500
Jul 7, 2023 26.43 26.47 26.18 26.21 25.47 4,833,600
Jul 6, 2023 26.52 26.62 26.35 26.56 25.81 3,526,600
Jul 5, 2023 26.53 26.98 26.48 26.72 25.96 4,316,500
Jul 3, 2023 26.37 26.69 26.30 26.67 25.92 2,550,000
Jun 30, 2023 26.17 26.47 26.16 26.46 25.71 4,617,700
Jun 29, 2023 26.06 26.30 25.91 26.18 25.44 5,390,100
Jun 28, 2023 26.62 26.62 26.12 26.20 25.46 3,998,800
Jun 27, 2023 26.54 26.67 26.48 26.63 25.88 3,630,800
Jun 26, 2023 26.51 26.62 26.21 26.53 25.78 5,035,100
Jun 23, 2023 26.76 26.77 26.29 26.38 25.63 5,277,000
Jun 22, 2023 26.96 27.00 26.54 26.72 25.96 3,744,200
Jun 21, 2023 26.58 26.95 26.29 26.89 26.13 3,977,300
Jun 20, 2023 26.91 26.96 26.64 26.70 25.94 4,522,700
Jun 16, 2023 26.97 27.26 26.97 26.99 26.23 8,313,100
Jun 15, 2023 26.97 27.07 26.78 27.01 26.25 4,539,500
Jun 14, 2023 27.00 27.21 26.83 26.86 26.10 4,011,700
Jun 13, 2023 26.62 26.92 26.54 26.90 26.14 3,881,300
Jun 12, 2023 26.85 26.96 26.62 26.81 26.05 3,864,900
Jun 9, 2023 26.85 26.91 26.68 26.82 26.06 3,949,000
Jun 8, 2023 0.24 Dividend
Jun 8, 2023 26.70 26.86 26.53 26.84 26.08 4,193,300
Jun 7, 2023 26.67 27.08 26.44 27.00 26.00 4,412,600
Jun 6, 2023 26.77 26.84 26.51 26.59 25.61 5,706,300
Jun 5, 2023 26.52 26.75 26.46 26.63 25.65 3,939,100
Jun 2, 2023 26.02 26.58 25.95 26.52 25.54 6,290,800
Jun 1, 2023 26.29 26.29 25.94 26.10 25.14 8,393,200
May 31, 2023 26.08 26.45 25.92 26.20 25.23 8,913,500
May 30, 2023 26.03 26.36 26.00 26.09 25.13 5,754,500
May 26, 2023 25.99 26.01 25.72 26.01 25.05 6,114,700
May 25, 2023 26.32 26.36 25.93 26.00 25.04 4,913,300
May 24, 2023 26.78 26.90 26.38 26.44 25.46 4,958,700
May 23, 2023 26.99 27.25 26.74 26.78 25.79 4,542,600
May 22, 2023 27.12 27.28 26.86 27.03 26.03 4,581,900
May 19, 2023 27.36 27.54 27.06 27.06 26.06 4,385,100
May 18, 2023 27.33 27.38 27.07 27.22 26.21 6,442,300
May 17, 2023 27.67 27.71 27.39 27.60 26.58 5,414,000
May 16, 2023 28.16 28.22 27.57 27.57 26.55 4,863,900
May 15, 2023 28.48 28.55 27.92 28.14 27.10 5,341,000
May 12, 2023 28.55 28.66 28.18 28.45 27.40 5,434,700
May 11, 2023 28.70 28.73 28.26 28.39 27.34 4,208,700
May 10, 2023 28.74 28.92 28.52 28.76 27.70 4,855,700
May 9, 2023 28.49 28.67 28.37 28.54 27.49 5,482,100
May 8, 2023 28.68 28.93 28.54 28.59 27.53 4,194,200
May 5, 2023 28.62 28.83 28.39 28.75 27.69 5,717,300
May 4, 2023 28.71 28.86 28.34 28.70 27.64 5,248,900
May 3, 2023 28.64 28.83 28.44 28.49 27.44 4,270,300
May 2, 2023 28.75 28.80 28.18 28.50 27.45 4,532,100
May 1, 2023 28.72 29.04 28.64 28.77 27.71 5,339,700
Apr 28, 2023 28.73 28.88 28.58 28.72 27.66 3,968,800
Apr 27, 2023 28.35 28.78 28.35 28.77 27.71 4,373,000
Apr 26, 2023 28.48 28.68 28.19 28.33 27.28 3,007,300
Apr 25, 2023 28.64 28.83 28.57 28.70 27.64 3,760,300
Apr 24, 2023 28.77 28.77 28.49 28.67 27.61 3,972,000
Apr 21, 2023 28.80 28.90 28.48 28.69 27.63 2,440,000
Apr 20, 2023 28.75 28.75 28.43 28.60 27.54 3,864,300
Apr 19, 2023 28.57 28.84 28.49 28.70 27.64 3,213,300

Related Tickers

EXC Exelon Corporation
36.68
+0.71%
 
FE FirstEnergy Corp.
37.63
+0.48%
 
SO The Southern Company
70.57
+1.10%
 
PEG Public Service Enterprise Group Incorporated
65.10
+0.11%
 
NGG National Grid plc
65.44
+1.32%
 
AEP American Electric Power Company, Inc.
82.56
+1.62%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
DUK Duke Energy Corporation
95.93
+1.51%
 
D Dominion Energy, Inc.
48.57
+0.52%
 
ETR Entergy Corporation
103.75
+0.54%