Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 28.09 | 0.17 | 0.61% | 28.10 | 28.19 | 27.815 | 3,810,305 |
| May 02 2024 | 27.92 | -0.08 | -0.29% | 27.99 | 28.11 | 27.59 | 7,045,017 |
| May 01 2024 | 28.00 | 0.54 | 1.97% | 27.70 | 28.23 | 27.465 | 7,368,377 |
| Apr 30 2024 | 27.46 | -0.07 | -0.25% | 27.36 | 27.64 | 27.11 | 6,302,407 |
| Apr 29 2024 | 27.53 | 0.51 | 1.89% | 27.15 | 27.55 | 27.11 | 3,715,148 |
| Apr 26 2024 | 27.02 | -0.28 | -1.03% | 27.29 | 27.33 | 27.02 | 3,467,288 |
| Apr 25 2024 | 27.30 | -0.07 | -0.26% | 27.33 | 27.45 | 27.03 | 4,272,456 |
| Apr 24 2024 | 27.37 | 0.13 | 0.48% | 27.00 | 27.41 | 26.79 | 4,326,087 |
| Apr 23 2024 | 27.24 | -0.13 | -0.47% | 27.40 | 27.555 | 27.225 | 4,282,504 |
| Apr 22 2024 | 27.37 | 0.35 | 1.30% | 26.97 | 27.485 | 26.85 | 5,098,143 |
| Apr 19 2024 | 27.02 | 0.40 | 1.50% | 26.76 | 27.10 | 26.68 | 4,891,496 |
| Apr 18 2024 | 26.62 | 0.20 | 0.76% | 26.56 | 26.69 | 26.36 | 3,252,237 |
| Apr 17 2024 | 26.42 | 0.41 | 1.58% | 26.20 | 26.54 | 26.13 | 3,555,251 |
| Apr 16 2024 | 26.01 | -0.42 | -1.59% | 26.34 | 26.38 | 25.93 | 3,857,070 |
| Apr 15 2024 | 26.43 | -0.20 | -0.75% | 26.81 | 26.87 | 26.265 | 3,365,835 |
| Apr 12 2024 | 26.63 | -0.11 | -0.41% | 26.85 | 26.95 | 26.53 | 3,918,103 |
| Apr 11 2024 | 26.74 | -0.18 | -0.67% | 27.07 | 27.07 | 26.6625 | 4,101,770 |
| Apr 10 2024 | 26.92 | -0.61 | -2.22% | 27.06 | 27.14 | 26.78 | 4,937,331 |
| Apr 09 2024 | 27.53 | 0.15 | 0.55% | 27.51 | 27.57 | 27.34 | 3,513,259 |
| Apr 08 2024 | 27.38 | 0.16 | 0.59% | 27.28 | 27.59 | 27.22 | 3,054,795 |
| Apr 05 2024 | 27.22 | -0.06 | -0.22% | 27.16 | 27.27 | 26.93 | 4,536,385 |
| Apr 04 2024 | 27.28 | 0.00 | 0.00% | 27.48 | 27.53 | 27.08 | 4,002,500 |
| Apr 03 2024 | 27.28 | -0.20 | -0.73% | 27.50 | 27.58 | 27.28 | 4,082,276 |
| Apr 02 2024 | 27.48 | -0.02 | -0.07% | 27.47 | 27.71 | 27.39 | 4,407,402 |
| Apr 01 2024 | 27.50 | -0.03 | -0.11% | 27.51 | 27.58 | 27.195 | 4,676,130 |
| Mar 28 2024 | 27.53 | 0.11 | 0.40% | 27.41 | 27.585 | 27.28 | 5,297,217 |
| Mar 27 2024 | 27.42 | 0.82 | 3.08% | 26.76 | 27.43 | 26.75 | 4,879,676 |
| Mar 26 2024 | 26.60 | -0.46 | -1.70% | 27.04 | 27.105 | 26.60 | 4,398,145 |
| Mar 25 2024 | 27.06 | -0.02 | -0.07% | 27.18 | 27.28 | 26.95 | 3,983,491 |
| Mar 22 2024 | 27.08 | 0.08 | 0.30% | 27.17 | 27.28 | 27.03 | 4,421,983 |
| Mar 21 2024 | 27.00 | -0.05 | -0.18% | 27.06 | 27.2975 | 26.97 | 4,997,134 |
| Mar 20 2024 | 27.05 | 0.03 | 0.11% | 27.06 | 27.235 | 26.8995 | 4,737,428 |
| Mar 19 2024 | 27.02 | 0.12 | 0.45% | 26.99 | 27.27 | 26.85 | 4,796,504 |
| Mar 18 2024 | 26.90 | 0.26 | 0.98% | 26.61 | 26.92 | 26.44 | 6,338,116 |
| Mar 15 2024 | 26.64 | 0.06 | 0.23% | 26.38 | 26.81 | 26.38 | 7,253,572 |
| Mar 14 2024 | 26.58 | -0.38 | -1.41% | 26.86 | 26.95 | 26.395 | 4,174,041 |
| Mar 13 2024 | 26.96 | 0.04 | 0.15% | 27.03 | 27.25 | 26.87 | 3,840,016 |
| Mar 12 2024 | 26.92 | -0.33 | -1.21% | 27.10 | 27.285 | 26.91 | 3,819,823 |
| Mar 11 2024 | 27.25 | 0.07 | 0.26% | 27.11 | 27.40 | 27.05 | 4,478,877 |
| Mar 08 2024 | 27.18 | 0.30 | 1.12% | 27.25 | 27.28 | 26.925 | 6,247,261 |
| Mar 07 2024 | 26.88 | 0.03 | 0.11% | 26.84 | 27.03 | 26.715 | 5,992,248 |
| Mar 06 2024 | 26.85 | 0.09 | 0.34% | 26.97 | 27.13 | 26.78 | 3,963,202 |
| Mar 05 2024 | 26.76 | 0.02 | 0.07% | 26.87 | 27.26 | 26.65 | 6,271,362 |
| Mar 04 2024 | 26.74 | 0.60 | 2.30% | 25.99 | 26.78 | 25.96 | 5,565,876 |
| Mar 01 2024 | 26.14 | -0.23 | -0.87% | 26.33 | 26.33 | 25.87 | 7,430,251 |
| Feb 29 2024 | 26.37 | 0.13 | 0.50% | 26.35 | 26.57 | 26.14 | 6,782,595 |
| Feb 28 2024 | 26.24 | -0.19 | -0.72% | 26.38 | 26.46 | 26.20 | 4,078,145 |
| Feb 27 2024 | 26.43 | 0.22 | 0.84% | 26.33 | 26.455 | 26.21 | 3,953,785 |
| Feb 26 2024 | 26.21 | -0.59 | -2.20% | 26.87 | 26.87 | 26.15 | 3,196,890 |
| Feb 23 2024 | 26.80 | -0.05 | -0.19% | 26.88 | 26.98 | 26.75 | 4,238,615 |
| Feb 22 2024 | 26.85 | -0.04 | -0.15% | 26.72 | 26.88 | 26.49 | 5,406,562 |
| Feb 21 2024 | 26.89 | 0.45 | 1.70% | 26.49 | 26.905 | 26.49 | 4,404,411 |
| Feb 20 2024 | 26.44 | -0.20 | -0.75% | 26.58 | 26.75 | 26.43 | 6,267,297 |
| Feb 16 2024 | 26.64 | 0.18 | 0.68% | 26.79 | 26.81 | 26.11 | 9,228,467 |
| Feb 15 2024 | 26.46 | 0.41 | 1.57% | 26.19 | 26.59 | 26.16 | 9,455,345 |
| Feb 14 2024 | 26.05 | 0.00 | 0.00% | 26.15 | 26.18 | 25.955 | 7,129,644 |
| Feb 13 2024 | 26.05 | -0.25 | -0.95% | 26.15 | 26.30 | 25.60 | 9,522,916 |
| Feb 12 2024 | 26.30 | 0.43 | 1.66% | 25.89 | 26.32 | 25.775 | 4,485,400 |
| Feb 09 2024 | 25.87 | 0.21 | 0.82% | 25.60 | 25.89 | 25.53 | 5,478,846 |
| Feb 08 2024 | 25.66 | -0.02 | -0.08% | 25.51 | 25.66 | 25.35 | 3,780,368 |
| Feb 07 2024 | 25.68 | -0.01 | -0.04% | 25.85 | 25.90 | 25.66 | 4,842,915 |
| Feb 06 2024 | 25.69 | 0.07 | 0.27% | 25.60 | 25.79 | 25.49 | 5,876,841 |
| Feb 05 2024 | 25.62 | -0.43 | -1.65% | 25.79 | 25.975 | 25.545 | 5,610,564 |
