Stock history for PPL (PPL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-25 | 113.00 | 114.56 | 112.50 | 113.74 |  0.74 | 4,801,098 |
| 2024-04-24 | 113.48 | 114.35 | 113.02 | 113.33 |  -0.15 | 4,022,391 |
| 2024-04-23 | 113.91 | 114.39 | 112.50 | 112.98 | -0.93 | 2,784,134 |
| 2024-04-22 | 114.00 | 115.15 | 112.80 | 113.40 | -0.60 | 7,042,817 |
| 2024-04-19 | 113.00 | 114.90 | 112.00 | 113.38 | 0.38 | 4,931,904 |
| 2024-04-18 | 112.52 | 114.01 | 111.52 | 112.61 | 0.09 | 4,250,356 |
| 2024-04-17 | 113.40 | 113.79 | 112.10 | 112.54 | -0.86 | 3,641,708 |
| 2024-04-16 | 114.25 | 116.90 | 113.51 | 113.99 | -0.26 | 9,086,389 |
| 2024-04-15 | 114.24 | 114.98 | 110.50 | 114.33 | 0.09 | 9,377,687 |
| 2024-04-09 | 112.72 | 114.24 | 111.50 | 112.66 | -0.06 | 3,825,764 |
| 2024-04-08 | 111.99 | 114.00 | 111.20 | 112.61 | 0.62 | 5,332,113 |
| 2024-04-04 | 114.83 | 114.83 | 108.70 | 110.17 | -4.66 | 21,170,581 |
| 2024-04-03 | 105.00 | 108.55 | 104.00 | 108.07 | 3.07 | 4,928,965 |
| 2024-04-02 | 105.98 | 105.98 | 103.60 | 104.53 | -1.45 | 1,009,245 |
| 2024-04-01 | 106.55 | 107.10 | 105.15 | 105.61 | -0.94 | 1,168,218 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-29 | 107.75 | 108.70 | 105.80 | 106.15 | -1.60 | 1,914,920 |
| 2024-03-28 | 106.00 | 107.75 | 105.80 | 107.17 | 1.17 | 2,576,572 |
| 2024-03-27 | 107.88 | 107.90 | 105.51 | 105.79 | -2.09 | 2,464,631 |
| 2024-03-26 | 108.50 | 108.85 | 106.70 | 107.37 | -1.13 | 1,672,934 |
| 2024-03-25 | 109.00 | 110.80 | 106.00 | 107.78 | -1.22 | 4,571,263 |
| 2024-03-22 | 106.75 | 106.75 | 105.35 | 106.02 | -0.73 | 1,112,732 |
| 2024-03-21 | 109.70 | 110.00 | 106.10 | 106.62 | -3.08 | 2,352,350 |
| 2024-03-20 | 111.99 | 112.25 | 108.50 | 108.95 | -3.04 | 4,202,005 |
| 2024-03-19 | 111.00 | 112.40 | 110.11 | 111.09 | 0.09 | 1,761,518 |
| 2024-03-18 | 112.06 | 113.00 | 110.50 | 110.93 | -1.13 | 1,545,056 |
| 2024-03-15 | 114.88 | 114.88 | 111.01 | 111.62 | -3.26 | 2,016,604 |
| 2024-03-14 | 110.00 | 113.45 | 109.50 | 112.97 | 2.97 | 2,631,669 |
| 2024-03-13 | 111.00 | 112.30 | 107.02 | 108.52 | -2.48 | 3,482,193 |
| 2024-03-12 | 115.05 | 115.50 | 110.50 | 111.06 | -3.99 | 3,232,318 |
| 2024-03-11 | 116.00 | 116.00 | 114.25 | 114.62 | -1.38 | 2,142,642 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-08 | 116.00 | 116.40 | 114.70 | 114.93 | -1.07 | 3,220,960 |
| 2024-03-07 | 114.05 | 115.98 | 113.52 | 115.30 | 1.25 | 4,384,060 |
| 2024-03-06 | 113.81 | 117.00 | 113.81 | 114.35 | 0.54 | 7,916,062 |
| 2024-03-05 | 118.00 | 118.99 | 113.30 | 114.20 | -3.80 | 6,853,016 |
| 2024-03-04 | 114.50 | 120.90 | 114.50 | 119.87 | 5.37 | 13,808,772 |
| 2024-03-01 | 113.87 | 114.00 | 112.01 | 113.07 | -0.80 | 4,632,027 |
| 2024-02-29 | 109.80 | 114.97 | 109.20 | 113.48 | 3.68 | 15,985,508 |
| 2024-02-28 | 107.00 | 109.44 | 106.24 | 108.34 | 1.34 | 6,243,665 |
| 2024-02-27 | 107.99 | 108.98 | 106.29 | 106.68 | -1.31 | 4,562,482 |
| 2024-02-26 | 109.11 | 111.60 | 107.40 | 108.21 | -0.90 | 11,066,294 |
| 2024-02-23 | 104.30 | 110.15 | 103.81 | 109.07 | 4.77 | 15,411,890 |
| 2024-02-22 | 105.50 | 105.98 | 103.50 | 104.26 | -1.24 | 3,415,808 |
| 2024-02-21 | 105.00 | 106.88 | 103.52 | 105.32 | 0.32 | 5,836,954 |
| 2024-02-20 | 103.99 | 106.38 | 101.45 | 102.39 | -1.60 | 7,218,710 |
| 2024-02-19 | 94.60 | 105.34 | 94.00 | 104.54 | 9.94 | 11,550,721 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-16 | 100.10 | 103.50 | 95.60 | 98.23 | -1.87 | 11,953,769 |
| 2024-02-15 | 109.00 | 109.35 | 100.70 | 102.45 | -6.55 | 9,737,543 |
| 2024-02-14 | 105.00 | 108.18 | 104.01 | 107.37 | 2.37 | 15,505,464 |
| 2024-02-13 | 99.92 | 105.15 | 99.92 | 101.27 | 1.35 | 18,646,972 |
| 2024-02-12 | 112.00 | 113.00 | 108.02 | 108.02 | -3.98 | 12,883,624 |
| 2024-02-09 | 118.99 | 118.99 | 112.17 | 116.78 | -2.21 | 17,861,036 |
| 2024-02-07 | 120.99 | 122.69 | 119.50 | 121.27 | 0.28 | 14,223,153 |
| 2024-02-06 | 115.94 | 121.36 | 115.00 | 120.36 | 4.42 | 19,900,893 |
| 2024-02-02 | 116.49 | 117.38 | 112.01 | 114.34 | -2.15 | 18,483,443 |
| 2024-02-01 | 114.00 | 117.25 | 109.75 | 115.80 | 1.80 | 19,781,910 |
| 2024-01-31 | 115.88 | 116.89 | 113.70 | 114.05 | -1.83 | 5,252,850 |
| 2024-01-30 | 113.68 | 119.97 | 108.01 | 113.89 | 0.21 | 18,157,957 |
| 2024-01-29 | 117.89 | 117.89 | 113.01 | 113.68 | -4.21 | 7,641,946 |
| 2024-01-26 | 117.01 | 121.75 | 116.51 | 118.30 | 1.29 | 20,139,069 |
Data source: daily downloads from PSX's website.