PPL Corporation (PPL) Historical Stock Data
28.00 ↑0.54 (1.97%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPL is up 0.01% a day on average. There have been 15 days where PPL Corporation closed green and 15 days where PPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 27.70 | 28.00 | ↑$0.30 (1.08%) | 27.47 | 28.23 | 7.37M |
| 2024-04-30 | 27.36 | 27.46 | ↑$0.10 (0.37%) | 27.11 | 27.64 | 6.30M |
| 2024-04-29 | 27.15 | 27.53 | ↑$0.38 (1.40%) | 27.11 | 27.55 | 3.72M |
| 2024-04-26 | 27.29 | 27.02 | ↓$0.27 (-0.99%) | 27.02 | 27.33 | 3.47M |
| 2024-04-25 | 27.33 | 27.30 | ↓$0.03 (-0.11%) | 27.03 | 27.45 | 4.27M |
| 2024-04-24 | 27.00 | 27.37 | ↑$0.37 (1.37%) | 26.79 | 27.41 | 4.33M |
| 2024-04-23 | 27.40 | 27.24 | ↓$0.16 (-0.58%) | 27.23 | 27.56 | 4.28M |
| 2024-04-22 | 26.97 | 27.37 | ↑$0.40 (1.48%) | 26.85 | 27.49 | 5.10M |
| 2024-04-19 | 26.76 | 27.02 | ↑$0.26 (0.97%) | 26.68 | 27.10 | 4.89M |
| 2024-04-18 | 26.56 | 26.62 | ↑$0.06 (0.23%) | 26.36 | 26.69 | 3.25M |
| 2024-04-17 | 26.20 | 26.42 | ↑$0.22 (0.84%) | 26.13 | 26.54 | 3.56M |
| 2024-04-16 | 26.34 | 26.01 | ↓$0.33 (-1.25%) | 25.93 | 26.38 | 3.86M |
| 2024-04-15 | 26.81 | 26.43 | ↓$0.38 (-1.42%) | 26.27 | 26.87 | 3.37M |
| 2024-04-12 | 26.85 | 26.63 | ↓$0.22 (-0.82%) | 26.53 | 26.95 | 3.92M |
| 2024-04-11 | 27.07 | 26.74 | ↓$0.33 (-1.22%) | 26.66 | 27.07 | 4.10M |
| 2024-04-10 | 27.06 | 26.92 | ↓$0.14 (-0.52%) | 26.78 | 27.14 | 4.94M |
| 2024-04-09 | 27.51 | 27.53 | ↑$0.02 (0.07%) | 27.34 | 27.57 | 3.51M |
| 2024-04-08 | 27.28 | 27.38 | ↑$0.10 (0.37%) | 27.22 | 27.59 | 3.05M |
| 2024-04-05 | 27.16 | 27.22 | ↑$0.06 (0.22%) | 26.93 | 27.27 | 4.56M |
| 2024-04-04 | 27.48 | 27.28 | ↓$0.20 (-0.73%) | 27.08 | 27.53 | 4M |
| 2024-04-03 | 27.50 | 27.28 | ↓$0.22 (-0.80%) | 27.28 | 27.58 | 4.08M |
| 2024-04-02 | 27.47 | 27.48 | ↑$0.01 (0.04%) | 27.39 | 27.71 | 4.41M |
| 2024-04-01 | 27.51 | 27.50 | ↓$0.01 (-0.04%) | 27.20 | 27.58 | 4.65M |
| 2024-03-28 | 27.41 | 27.53 | ↑$0.12 (0.44%) | 27.28 | 27.59 | 5.30M |
| 2024-03-27 | 26.78 | 27.42 | ↑$0.64 (2.39%) | 26.75 | 27.43 | 4.88M |
| 2024-03-26 | 27.04 | 26.60 | ↓$0.44 (-1.63%) | 26.60 | 27.11 | 4.40M |
| 2024-03-25 | 27.18 | 27.06 | ↓$0.12 (-0.44%) | 26.95 | 27.28 | 3.98M |
| 2024-03-22 | 27.17 | 27.08 | ↓$0.09 (-0.33%) | 27.03 | 27.28 | 4.45M |
| 2024-03-21 | 27.06 | 27.00 | ↓$0.06 (-0.22%) | 26.97 | 27.30 | 5.02M |
| 2024-03-20 | 27.00 | 27.05 | ↑$0.05 (0.19%) | 26.90 | 27.24 | 4.74M |
Create an account or log in to view more rows.
$PPL this is my only green stonk!
I really like this stonk.
$PPL taking off soon
$PPL still bullish
$PPL they don’t want us to shine… But we gon shine…
$PPL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PPL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PPL Bears go home!
$PPL keep it going
$PPL we want higher!!!
$PPL pre mkt is meaningless