PPL Corp (NY: PPL )

26.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:06 AM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 26.16 26.44 26.06 26.26 6,707,613 +0.03(+0.11%)
Sep 21, 2020 26.46 26.61 25.97 26.23 7,227,337 -0.57(-2.13%)
Sep 18, 2020 27.31 27.46 26.64 26.80 10,507,100 -0.70(-2.55%)
Sep 17, 2020 27.79 28.00 27.36 27.50 6,795,290 -0.51(-1.82%)
Sep 16, 2020 27.70 28.26 27.64 28.01 6,347,129 +0.29(+1.05%)
Sep 15, 2020 28.08 28.30 27.58 27.72 3,732,442 -0.20(-0.72%)
Sep 14, 2020 27.69 28.11 27.66 27.92 3,891,649 +0.39(+1.42%)
Sep 11, 2020 27.47 27.70 27.29 27.53 3,840,800 +0.25(+0.92%)
Sep 10, 2020 27.61 27.69 27.17 27.28 4,554,295 -0.47(-1.69%)
Sep 09, 2020 28.00 28.65 27.67 27.75 7,302,292 -0.48(-1.70%)
Sep 08, 2020 28.33 28.61 27.85 28.23 5,908,937 -0.06(-0.21%)
Sep 04, 2020 28.26 28.50 27.64 28.29 4,831,100 +0.01(+0.04%)
Sep 03, 2020 28.58 28.81 27.95 28.28 6,223,891 -0.20(-0.70%)
Sep 02, 2020 27.45 28.62 27.30 28.48 5,157,310 +1.05(+3.83%)
Sep 01, 2020 27.55 27.58 27.22 27.43 3,314,598 -0.20(-0.72%)
Aug 31, 2020 27.74 27.87 27.48 27.63 4,849,688 -0.09(-0.32%)
Aug 28, 2020 27.68 27.74 27.27 27.72 4,269,100 +0.07(+0.25%)
Aug 27, 2020 27.79 28.01 27.54 27.65 4,396,204 -0.03(-0.11%)
Aug 26, 2020 27.73 27.88 27.37 27.68 3,276,868 -0.24(-0.86%)
Aug 25, 2020 28.41 28.43 27.83 27.92 4,605,409 -0.45(-1.59%)
Aug 24, 2020 28.10 28.40 27.79 28.37 3,184,143 +0.33(+1.18%)
Aug 21, 2020 28.07 28.31 27.89 28.04 3,869,300 +0.02(+0.07%)
Aug 20, 2020 28.19 28.42 28.01 28.02 3,633,470 -0.32(-1.13%)
Aug 19, 2020 28.10 28.51 27.91 28.34 4,253,671 +0.00(+0.00%)
Aug 18, 2020 28.73 28.78 28.19 28.34 4,538,821 -0.46(-1.60%)
Aug 17, 2020 29.03 29.38 28.70 28.80 7,927,337 -0.25(-0.86%)
Aug 14, 2020 29.00 29.22 28.89 29.05 4,047,000 -0.07(-0.24%)
Aug 13, 2020 28.62 29.20 28.52 29.12 7,151,272 +0.27(+0.94%)
Aug 12, 2020 28.60 29.07 28.25 28.85 5,107,234 +0.42(+1.48%)
Aug 11, 2020 29.00 29.25 28.23 28.43 7,984,062 -0.22(-0.77%)
Aug 10, 2020 27.60 29.03 27.50 28.65 8,966,900 +1.51(+5.56%)
Aug 07, 2020 26.42 27.31 26.42 27.14 4,940,600 +0.64(+2.42%)
Aug 06, 2020 26.41 26.56 26.27 26.50 6,572,068 -0.11(-0.41%)
Aug 05, 2020 27.02 27.06 26.48 26.61 3,204,403 -0.24(-0.89%)
Aug 04, 2020 26.43 27.05 26.40 26.85 3,692,671 +0.33(+1.24%)
Aug 03, 2020 26.67 26.76 26.34 26.52 3,289,428 -0.10(-0.38%)
Jul 31, 2020 26.25 26.66 26.05 26.62 5,851,400 +0.12(+0.45%)
Jul 30, 2020 25.83 26.55 25.67 26.50 5,192,404 +0.29(+1.11%)
Jul 29, 2020 26.06 26.22 25.58 26.21 5,001,711 +0.29(+1.12%)
Jul 28, 2020 25.11 26.07 25.11 25.92 4,698,996 +0.67(+2.65%)
Jul 27, 2020 25.64 25.70 25.11 25.25 4,141,849 -0.46(-1.79%)
Jul 24, 2020 26.04 26.29 25.50 25.71 3,350,200 -0.20(-0.77%)
Jul 23, 2020 26.00 26.28 25.74 25.91 3,848,464 -0.25(-0.96%)
Jul 22, 2020 25.20 26.20 24.95 26.16 5,110,004 +0.80(+3.15%)
Jul 21, 2020 25.43 25.76 25.24 25.36 4,366,600 +0.00(+0.00%)
Jul 20, 2020 25.82 25.88 25.25 25.36 3,880,933 -0.64(-2.46%)
Jul 17, 2020 26.06 26.24 25.86 26.00 3,771,500 +0.15(+0.58%)
Jul 16, 2020 25.76 26.09 25.63 25.85 5,181,215 +0.16(+0.62%)
Jul 15, 2020 25.92 26.15 25.66 25.69 3,817,047 +0.15(+0.59%)
Jul 14, 2020 25.32 25.85 25.27 25.54 4,800,981 +0.29(+1.15%)
Jul 13, 2020 25.28 25.47 25.06 25.25 3,818,214 +0.00(+0.00%)
Jul 10, 2020 24.48 25.34 24.48 25.25 4,173,000 +0.85(+3.48%)
Jul 09, 2020 25.28 25.36 24.20 24.40 8,025,477 -1.32(-5.13%)
Jul 08, 2020 25.42 25.84 25.31 25.72 3,579,379 +0.29(+1.14%)
Jul 07, 2020 25.58 25.66 25.26 25.43 4,530,296 -0.45(-1.74%)
Jul 06, 2020 26.47 26.66 25.74 25.88 4,126,155 -0.30(-1.15%)
Jul 02, 2020 26.53 26.73 26.07 26.18 3,536,800 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.