PPL Corporation (PPL) Historical Stock Data
32.43 ↑0.41 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPL is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.87 | 32.43 | ↑$0.56 (1.76%) | 31.85 | 32.46 | 10.04M |
| 2024-12-19 | 31.54 | 32.02 | ↑$0.48 (1.52%) | 31.52 | 32.29 | 5.33M |
| 2024-12-18 | 32.16 | 31.59 | ↓$0.57 (-1.77%) | 31.57 | 32.30 | 4.36M |
| 2024-12-17 | 32.16 | 32.26 | ↑$0.10 (0.31%) | 32.12 | 32.48 | 4.17M |
| 2024-12-16 | 32.35 | 32.32 | ↓$0.03 (-0.09%) | 32.30 | 32.78 | 4.06M |
| 2024-12-13 | 32.32 | 32.29 | ↓$0.03 (-0.09%) | 32.18 | 32.57 | 2.87M |
| 2024-12-12 | 32.89 | 32.29 | ↓$0.60 (-1.82%) | 32.29 | 32.92 | 4.01M |
| 2024-12-11 | 33.10 | 32.73 | ↓$0.37 (-1.12%) | 32.67 | 33.13 | 4.02M |
| 2024-12-10 | 32.87 | 32.92 | ↑$0.05 (0.15%) | 32.40 | 33.02 | 4.54M |
| 2024-12-09 | 33.53 | 33.15 | ↓$0.38 (-1.13%) | 33.13 | 33.60 | 3.85M |
| 2024-12-06 | 34.02 | 33.60 | ↓$0.42 (-1.23%) | 33.56 | 34.14 | 3.82M |
| 2024-12-05 | 34.00 | 34.09 | ↑$0.09 (0.26%) | 33.91 | 34.36 | 2.76M |
| 2024-12-04 | 34.22 | 34.02 | ↓$0.20 (-0.58%) | 33.87 | 34.36 | 3M |
| 2024-12-03 | 34.62 | 34.25 | ↓$0.37 (-1.07%) | 34.25 | 34.68 | 3.75M |
| 2024-12-02 | 34.94 | 34.44 | ↓$0.50 (-1.43%) | 34.23 | 34.98 | 4.25M |
| 2024-11-29 | 34.95 | 34.93 | ↓$0.02 (-0.06%) | 34.79 | 35.15 | 2.35M |
| 2024-11-27 | 34.94 | 35.00 | ↑$0.06 (0.17%) | 34.88 | 35.14 | 2.93M |
| 2024-11-26 | 34.45 | 34.84 | ↑$0.39 (1.13%) | 34.37 | 34.86 | 6.56M |
| 2024-11-25 | 34.50 | 34.40 | ↓$0.10 (-0.29%) | 34.08 | 34.75 | 5.39M |
| 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 |
Create an account or log in to view more rows.
$PPL is being added
$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