PPL Corporation (PPL) Historical Stock Data
34.45 ↓0.40 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPL is up 0.21% a day on average. There have been 20 days where PPL Corporation closed green and 10 days where PPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 34.93 | 34.45 | ↓$0.48 (-1.37%) | 34.43 | 35.00 | 11.92M |
| 2024-11-21 | 34.35 | 34.85 | ↑$0.50 (1.46%) | 34.19 | 34.89 | 4.98M |
| 2024-11-20 | 34.10 | 34.27 | ↑$0.17 (0.50%) | 33.78 | 34.32 | 4.58M |
| 2024-11-19 | 33.86 | 34.14 | ↑$0.28 (0.83%) | 33.71 | 34.16 | 8.46M |
| 2024-11-18 | 33.70 | 34.00 | ↑$0.30 (0.89%) | 33.64 | 34.05 | 4.19M |
| 2024-11-15 | 33.29 | 33.70 | ↑$0.41 (1.23%) | 33.18 | 33.75 | 4.47M |
| 2024-11-14 | 33.54 | 33.21 | ↓$0.33 (-0.98%) | 33.18 | 33.55 | 3.69M |
| 2024-11-13 | 33.37 | 33.49 | ↑$0.12 (0.36%) | 33.20 | 33.60 | 3.69M |
| 2024-11-12 | 33.48 | 33.24 | ↓$0.24 (-0.72%) | 33.20 | 33.58 | 4.07M |
| 2024-11-11 | 33.00 | 33.46 | ↑$0.46 (1.39%) | 33.00 | 33.58 | 4.82M |
| 2024-11-08 | 32.43 | 33.06 | ↑$0.63 (1.94%) | 32.43 | 33.18 | 6.21M |
| 2024-11-07 | 32.61 | 32.34 | ↓$0.27 (-0.83%) | 32.10 | 32.76 | 6.24M |
| 2024-11-06 | 32.55 | 32.55 | ↑$0.00 (0.00%) | 32.34 | 32.90 | 7.09M |
| 2024-11-05 | 31.96 | 32.59 | ↑$0.63 (1.97%) | 31.89 | 32.61 | 4.08M |
| 2024-11-04 | 32.06 | 32.06 | ↑$0.00 (0.00%) | 31.85 | 32.48 | 15.46M |
| 2024-11-01 | 31.76 | 31.56 | ↓$0.20 (-0.63%) | 31.47 | 33.08 | 5.96M |
| 2024-10-31 | 32.42 | 32.56 | ↑$0.14 (0.43%) | 32.35 | 32.90 | 7.18M |
| 2024-10-30 | 32.26 | 32.24 | ↓$0.02 (-0.06%) | 32.12 | 32.33 | 4.35M |
| 2024-10-29 | 32.38 | 32.12 | ↓$0.26 (-0.80%) | 32.11 | 32.49 | 3.83M |
| 2024-10-28 | 32.67 | 32.71 | ↑$0.04 (0.12%) | 32.56 | 32.82 | 2.71M |
| 2024-10-25 | 33.13 | 32.43 | ↓$0.70 (-2.11%) | 32.42 | 33.20 | 3M |
| 2024-10-24 | 33.06 | 32.87 | ↓$0.19 (-0.57%) | 32.74 | 33.15 | 2.21M |
| 2024-10-23 | 32.70 | 33.13 | ↑$0.43 (1.31%) | 32.67 | 33.14 | 2.47M |
| 2024-10-22 | 32.63 | 32.68 | ↑$0.05 (0.15%) | 32.35 | 32.73 | 2.84M |
| 2024-10-21 | 32.65 | 32.73 | ↑$0.08 (0.25%) | 32.63 | 33.04 | 4.04M |
| 2024-10-18 | 32.47 | 32.66 | ↑$0.19 (0.59%) | 32.27 | 32.71 | 3.13M |
| 2024-10-17 | 32.64 | 32.37 | ↓$0.27 (-0.83%) | 32.27 | 32.64 | 2.52M |
| 2024-10-16 | 32.38 | 32.62 | ↑$0.24 (0.74%) | 32.34 | 32.67 | 2.71M |
| 2024-10-15 | 32.32 | 32.34 | ↑$0.02 (0.06%) | 32.28 | 32.70 | 3.21M |
| 2024-10-14 | 31.73 | 32.08 | ↑$0.35 (1.10%) | 31.70 | 32.18 | 3.48M |
Create an account or log in to view more rows.
$PPL Take it Bears !
$PPL soon
$PPL wow! I sold too early
$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!