PPL Corporation (PPL) Historical Stock Data
26.63 ↑0.21 (0.79%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPL is down -0.16% a day on average. There have been 13 days where PPL Corporation closed green and 17 days where PPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 26.98 | 27.02 | ↑$0.04 (0.15%) | 26.85 | 27.27 | 4.80M |
| 2024-03-18 | 26.62 | 26.90 | ↑$0.28 (1.05%) | 26.44 | 26.92 | 6.34M |
| 2024-03-15 | 26.38 | 26.64 | ↑$0.26 (0.99%) | 26.38 | 26.81 | 7.26M |
| 2024-03-14 | 26.86 | 26.58 | ↓$0.28 (-1.04%) | 26.40 | 26.95 | 4.17M |
| 2024-03-13 | 27.03 | 26.96 | ↓$0.07 (-0.26%) | 26.87 | 27.25 | 3.84M |
| 2024-03-12 | 27.10 | 26.92 | ↓$0.18 (-0.66%) | 26.91 | 27.29 | 3.82M |
| 2024-03-11 | 27.11 | 27.25 | ↑$0.14 (0.52%) | 27.05 | 27.40 | 4.48M |
| 2024-03-08 | 27.25 | 27.18 | ↓$0.07 (-0.26%) | 26.93 | 27.28 | 6.25M |
| 2024-03-07 | 26.84 | 26.88 | ↑$0.04 (0.15%) | 26.72 | 27.03 | 5.99M |
| 2024-03-06 | 26.97 | 26.85 | ↓$0.12 (-0.44%) | 26.78 | 27.13 | 3.96M |
Create an account or log in to view more rows.
$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
$PPL search and destroy bears!!