PPL

PPL Historical Data

Company Name Stock Ticker Symbol Market Type
PPL Corporation PPL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.72 2.45% 30.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.62 29.55 30.31 30.29 29.43
more quote information »

PPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.5730.3127.8728.805,265,4301.585.53%
1 Month27.4030.3126.8028.314,872,7372.7510.04%
3 Months29.2830.6424.97528.005,531,1520.872.97%
6 Months28.6330.6424.97527.826,442,2341.525.31%
1 Year29.0930.71524.97528.375,465,4691.063.64%
3 Years29.3536.8318.1228.735,245,8480.802.73%
5 Years38.5739.9018.1229.394,968,517-8.42-21.83%

PPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 30.29 0.86 2.92% 29.62 30.31 29.55 5,968,710
Aug 11 2022 29.43 0.43 1.48% 29.05 29.98 28.94 9,743,149
Aug 10 2022 29.00 0.52 1.83% 28.71 29.01 28.64 4,490,564
Aug 09 2022 28.48 0.33 1.17% 28.27 28.52 28.175 3,873,867
Aug 08 2022 28.15 0.08 0.29% 28.20 28.41 27.98 3,774,751
Aug 05 2022 28.07 -0.53 -1.85% 28.57 28.61 27.87 4,444,817
Aug 04 2022 28.60 -0.39 -1.35% 29.03 29.055 28.525 4,938,239
Aug 03 2022 28.99 -0.11 -0.38% 29.17 29.30 28.43 4,627,670
Aug 02 2022 29.10 0.10 0.34% 29.07 29.335 28.89 5,049,607
Aug 01 2022 29.00 -0.08 -0.28% 29.04 29.145 28.77 5,194,051
Jul 29 2022 29.08 0.29 1.01% 28.72 29.09 28.68 7,242,104
Jul 28 2022 28.79 0.71 2.53% 28.30 28.87 28.16 4,050,316
Jul 27 2022 28.08 0.04 0.14% 27.96 28.165 27.78 2,852,059
Jul 26 2022 28.04 0.19 0.68% 27.85 28.12 27.85 3,732,341
Jul 25 2022 27.85 0.52 1.9% 27.29 27.89 27.29 5,894,952
Jul 22 2022 27.33 0.09 0.33% 27.35 27.435 27.0725 4,375,738
Jul 21 2022 27.24 0.10 0.37% 27.09 27.25 27.00 3,247,135
Jul 20 2022 27.14 -0.26 -0.95% 27.27 27.36 26.80 6,812,005
Jul 19 2022 27.40 0.21 0.77% 27.36 27.465 27.27 3,546,867
Jul 18 2022 27.19 -0.34 -1.24% 27.41 27.595 27.155 4,524,601
Jul 15 2022 27.53 0.41 1.51% 27.40 27.53 27.0212 5,039,906
Jul 14 2022 27.12 0.06 0.22% 26.67 27.1499 26.62 5,571,243
See More Historical Prices »


Your Recent History
NYSE
PPL
PPL
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now