TR4DER - PP&L Corporation [PPL] Historical Prices

PP&L Corporation - [Ticker: PPL]
Last Trade	30.71	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.40 (+0.99%)	Open	31.17
High	31.42	Low	30.65
Volume	7,154,154	Average Volume (3m)	0
Yield		Bid / Ask	37.02 x 2,200 - 37.03 x 1,500
Former Close	31.11	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PPL quotes from 2000-01-01 to 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-08	699,800	33.81	33.92	33.57	33.57	00:00:00
2006-09-11	983,200	33.63	33.78	33.36	33.45	00:00:00
2006-09-12	2,135,000	33.44	33.47	32.75	32.89	00:00:00
2006-09-13	1,647,900	32.91	33.08	32.50	33.00	00:00:00
2006-09-14	1,431,500	33.00	33.20	32.70	32.81	00:00:00
2006-09-15	2,015,700	33.00	33.07	32.53	32.54	00:00:00
2006-09-18	1,133,000	32.50	32.79	32.36	32.63	00:00:00
2006-09-19	1,428,100	32.76	33.10	32.70	32.99	00:00:00
2006-09-20	1,176,600	33.23	33.38	33.03	33.16	00:00:00
2006-09-21	823,100	33.11	33.25	32.88	32.99	00:00:00
2006-09-22	750,100	32.95	33.08	32.64	32.67	00:00:00
2006-09-25	2,761,600	32.80	33.37	32.57	33.21	00:00:00
2006-09-26	1,143,800	33.24	33.27	32.85	33.09	00:00:00
2006-09-27	1,694,700	33.10	33.35	33.00	33.27	00:00:00
2006-09-28	953,500	33.44	33.48	33.18	33.29	00:00:00
2006-09-29	1,420,500	33.21	33.39	32.86	32.90	00:00:00
2006-10-02	1,932,000	33.07	33.44	32.98	33.23	00:00:00
2006-10-03	1,949,200	33.32	33.40	32.94	33.15	00:00:00
2006-10-04	1,921,700	33.23	33.31	32.93	33.00	00:00:00
2006-10-05	1,405,500	32.92	33.05	32.69	32.72	00:00:00
2006-10-06	2,728,800	32.60	32.91	32.48	32.60	00:00:00
2006-10-09	1,260,000	32.53	32.73	32.39	32.66	00:00:00
2006-10-10	678,600	32.62	32.82	32.50	32.76	00:00:00
2006-10-11	996,100	32.77	33.13	32.69	33.08	00:00:00
2006-10-12	795,800	33.18	33.24	32.92	33.18	00:00:00
2006-10-13	759,000	33.11	33.34	33.10	33.25	00:00:00
2006-10-16	1,098,700	33.25	33.48	33.06	33.36	00:00:00
2006-10-17	1,620,600	33.25	33.60	33.25	33.56	00:00:00
2006-10-18	1,258,300	33.61	33.90	33.56	33.87	00:00:00
2006-10-19	603,900	33.87	34.20	33.87	34.06	00:00:00
2006-10-20	897,000	34.16	34.44	33.97	34.43	00:00:00
2006-10-23	1,265,600	34.25	34.64	33.98	34.63	00:00:00
2006-10-24	1,868,600	34.62	35.13	34.45	35.12	00:00:00
2006-10-25	1,148,600	35.05	35.50	34.96	35.42	00:00:00
2006-10-26	781,700	35.49	35.49	35.00	35.14	00:00:00
2006-10-27	615,700	35.03	35.23	34.90	34.96	00:00:00
2006-10-30	956,400	35.16	35.23	34.83	34.96	00:00:00
2006-10-31	2,116,600	34.70	34.83	34.27	34.52	00:00:00
2006-11-01	3,846,900	34.51	34.61	34.03	34.17	00:00:00
2006-11-02	2,286,200	34.05	34.11	33.60	33.85	00:00:00
2006-11-03	1,524,900	33.83	33.98	33.52	33.67	00:00:00
2006-11-06	2,983,200	33.51	33.74	33.46	33.53	00:00:00
2006-11-07	2,272,900	33.60	33.71	33.32	33.63	00:00:00
2006-11-08	1,552,600	33.63	34.01	33.55	33.92	00:00:00
2006-11-09	1,132,700	33.90	34.03	33.71	33.85	00:00:00
2006-11-10	1,276,400	33.75	34.11	33.66	34.11	00:00:00
2006-11-13	1,632,000	33.98	34.23	33.89	34.10	00:00:00
2006-11-14	1,159,500	34.20	34.25	33.97	34.10	00:00:00
2006-11-15	1,447,400	34.09	34.15	33.97	34.02	00:00:00
2006-11-16	1,720,600	34.15	34.51	34.03	34.17	00:00:00
2006-11-17	1,667,000	33.98	34.18	33.88	34.15	00:00:00
2006-11-20	899,000	34.21	34.33	34.08	34.27	00:00:00
2006-11-21	1,722,300	34.22	34.35	33.94	34.20	00:00:00
2006-11-22	1,794,400	34.20	34.37	33.98	34.24	00:00:00
2006-11-24	1,769,100	34.17	35.12	34.17	35.10	00:00:00
2006-11-27	3,054,800	35.12	35.15	34.48	34.82	00:00:00
2006-11-28	3,437,600	34.73	35.45	34.57	35.41	00:00:00
2006-11-29	3,864,300	35.42	36.30	35.42	36.26	00:00:00
2006-11-30	3,144,700	36.28	36.37	35.90	36.35	00:00:00
2006-12-01	3,178,900	36.43	36.91	36.26	36.91	00:00:00
2006-12-04	2,524,200	37.03	37.34	36.96	37.30	00:00:00
2006-12-05	5,879,900	37.24	37.25	36.43	36.60	00:00:00
2006-12-06	1,775,300	36.47	36.68	36.31	36.45	00:00:00
2006-12-07	1,855,200	36.50	36.54	36.09	36.24	00:00:00
2006-12-08	1,270,800	36.28	36.40	36.02	36.25	00:00:00
2006-12-11	1,774,400	36.33	36.38	36.06	36.28	00:00:00
2006-12-12	1,526,000	36.16	36.40	36.02	36.35	00:00:00
2006-12-13	1,566,700	36.49	36.50	36.28	36.29	00:00:00
2006-12-14	1,621,900	36.17	36.52	36.17	36.34	00:00:00
2006-12-15	2,013,200	36.10	36.33	36.08	36.16	00:00:00
2006-12-18	1,279,700	36.25	36.25	35.72	35.79	00:00:00
2006-12-19	1,321,900	35.62	35.92	35.50	35.90	00:00:00
2006-12-20	698,200	35.85	35.97	35.72	35.80	00:00:00
2006-12-21	2,354,400	35.93	36.02	35.69	35.90	00:00:00
2006-12-22	1,177,600	35.86	35.91	35.55	35.82	00:00:00
2006-12-26	418,100	35.77	36.22	35.73	36.21	00:00:00
2006-12-27	914,300	36.28	36.32	35.93	36.02	00:00:00
2006-12-28	1,026,800	35.89	36.13	35.88	36.03	00:00:00
2006-12-29	844,800	36.05	36.06	35.75	35.84	00:00:00
2007-01-03	2,144,900	36.09	36.66	35.97	36.36	00:00:00
2007-01-04	1,153,200	36.40	36.63	36.14	36.18	00:00:00
2007-01-05	1,140,800	36.06	36.06	35.36	35.55	00:00:00
2007-01-08	1,123,400	35.44	35.72	35.32	35.46	00:00:00
2007-01-09	1,481,800	35.60	35.80	35.25	35.61	00:00:00
2007-01-10	1,178,000	35.46	35.62	35.23	35.49	00:00:00
2007-01-11	1,443,300	35.58	35.84	35.31	35.45	00:00:00
2007-01-12	1,707,200	35.50	35.57	34.89	34.98	00:00:00
2007-01-16	1,263,800	34.91	35.38	34.91	35.10	00:00:00
2007-01-17	1,216,600	35.10	35.25	34.88	34.95	00:00:00
2007-01-18	1,346,700	35.00	35.06	34.62	34.72	00:00:00
2007-01-19	892,400	34.81	34.86	34.43	34.73	00:00:00
2007-01-22	1,187,600	34.66	34.95	34.54	34.62	00:00:00
2007-01-23	1,017,600	34.55	35.11	34.53	34.94	00:00:00
2007-01-24	637,500	34.85	35.28	34.76	35.27	00:00:00
2007-01-25	808,800	35.33	35.34	35.08	35.12	00:00:00
2007-01-26	800,700	35.06	35.28	34.75	35.19	00:00:00
2007-01-29	793,900	35.06	35.25	34.94	35.16	00:00:00
2007-01-30	597,100	35.25	35.39	35.13	35.31	00:00:00
2007-01-31	1,197,200	35.34	35.78	35.20	35.60	00:00:00
2007-02-01	1,673,900	35.52	35.86	35.30	35.81	00:00:00
2007-02-02	2,242,500	35.39	35.90	35.14	35.69	00:00:00
2007-02-05	1,212,500	35.75	36.11	35.60	35.99	00:00:00
2007-02-06	1,221,400	36.07	36.30	35.99	36.27	00:00:00
2007-02-07	1,398,600	36.26	36.50	35.97	36.26	00:00:00
2007-02-08	1,990,100	36.25	36.63	36.20	36.63	00:00:00
2007-02-09	2,173,000	36.69	37.21	36.46	36.91	00:00:00
2007-02-12	1,228,600	36.87	37.00	36.53	36.61	00:00:00
2007-02-13	977,500	36.61	36.94	36.56	36.93	00:00:00
2007-02-14	1,433,600	36.93	37.35	36.80	37.18	00:00:00
2007-02-15	758,300	37.12	37.21	36.89	36.90	00:00:00
2007-02-16	1,131,900	36.76	37.10	36.53	37.05	00:00:00
2007-02-20	775,800	37.05	37.23	36.90	37.22	00:00:00
2007-02-21	779,600	37.09	37.18	36.85	37.01	00:00:00
2007-02-22	729,900	37.20	37.25	36.69	36.95	00:00:00
2007-02-23	1,318,900	36.85	37.58	36.78	37.56	00:00:00
2007-02-26	3,974,700	38.03	39.68	38.03	39.20	00:00:00
2007-02-27	3,432,600	39.15	39.55	38.00	38.07	00:00:00
2007-02-28	1,911,300	38.07	38.55	38.00	38.05	00:00:00
2007-03-01	1,905,600	37.61	38.62	37.45	38.43	00:00:00
2007-03-02	1,767,800	38.33	38.45	37.85	37.85	00:00:00
2007-03-05	1,887,800	37.57	37.75	37.19	37.23	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>