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
2000-06-23	251,800	22.56	22.94	22.44	22.56	00:00:00
2000-06-26	407,000	22.81	23.25	22.62	23.19	00:00:00
2000-06-27	412,400	23.31	23.37	22.37	22.56	00:00:00
2000-06-28	501,800	22.69	23.37	22.00	23.27	00:00:00
2000-06-29	511,600	22.87	23.44	22.81	22.94	00:00:00
2000-06-30	1,261,600	22.75	23.69	21.87	21.94	00:00:00
2000-07-03	288,400	21.94	22.81	21.94	22.69	00:00:00
2000-07-05	1,467,800	22.94	23.19	22.12	22.25	00:00:00
2000-07-06	292,000	22.06	22.50	22.06	22.25	00:00:00
2000-07-07	261,000	22.44	22.69	22.31	22.50	00:00:00
2000-07-10	359,200	22.50	22.87	22.50	22.62	00:00:00
2000-07-11	626,400	22.50	22.94	22.44	22.87	00:00:00
2000-07-12	313,800	22.75	22.81	22.50	22.50	00:00:00
2000-07-13	266,000	22.50	22.69	22.37	22.62	00:00:00
2000-07-14	340,200	22.69	22.75	22.25	22.50	00:00:00
2000-07-17	423,600	22.50	22.75	22.37	22.75	00:00:00
2000-07-18	310,800	22.62	22.87	22.56	22.81	00:00:00
2000-07-19	418,200	22.87	23.25	22.69	23.06	00:00:00
2000-07-20	383,400	23.31	23.31	23.00	23.19	00:00:00
2000-07-21	339,800	23.06	23.44	22.94	23.06	00:00:00
2000-07-24	559,200	22.81	23.25	22.50	23.19	00:00:00
2000-07-25	435,800	23.31	23.56	23.19	23.44	00:00:00
2000-07-26	1,915,400	23.62	24.87	23.62	24.75	00:00:00
2000-07-27	1,357,800	25.12	25.75	25.06	25.25	00:00:00
2000-07-28	853,600	25.31	25.81	25.00	25.75	00:00:00
2000-07-31	1,363,000	26.00	27.19	26.00	27.00	00:00:00
2000-08-01	806,800	26.87	27.31	26.69	26.94	00:00:00
2000-08-02	1,525,200	26.87	27.31	26.87	27.25	00:00:00
2000-08-03	666,600	27.31	28.00	27.31	27.77	00:00:00
2000-08-04	516,600	27.62	28.25	26.94	28.12	00:00:00
2000-08-07	637,400	28.19	29.06	28.00	28.95	00:00:00
2000-08-08	1,125,000	28.94	29.75	28.87	29.75	00:00:00
2000-08-09	1,575,000	29.50	29.81	29.25	29.69	00:00:00
2000-08-10	1,500,800	29.50	29.56	28.94	29.08	00:00:00
2000-08-11	573,800	29.19	29.69	29.00	29.52	00:00:00
2000-08-14	440,000	29.44	30.25	29.00	29.44	00:00:00
2000-08-15	349,000	29.62	29.94	29.37	29.75	00:00:00
2000-08-16	856,200	29.56	30.00	29.37	30.00	00:00:00
2000-08-17	552,400	30.00	30.37	29.62	30.25	00:00:00
2000-08-18	331,400	30.19	30.37	30.00	30.06	00:00:00
2000-08-21	843,800	30.06	30.19	29.50	30.00	00:00:00
2000-08-22	349,200	29.94	30.19	29.75	30.19	00:00:00
2000-08-23	1,559,200	30.00	31.19	30.00	31.19	00:00:00
2000-08-24	550,000	31.00	31.12	30.75	31.06	00:00:00
2000-08-25	1,390,600	31.06	32.13	31.06	32.13	00:00:00
2000-08-28	1,985,400	32.13	33.56	32.13	32.94	00:00:00
2000-08-29	1,374,400	32.81	33.19	32.25	33.13	00:00:00
2000-08-30	1,227,800	32.88	33.31	32.63	33.31	00:00:00
2000-08-31	1,691,400	33.13	33.56	32.81	33.52	00:00:00
2000-09-01	1,070,600	33.38	34.00	33.19	33.94	00:00:00
2000-09-05	1,610,400	34.06	35.00	33.88	35.00	00:00:00
2000-09-06	5,199,200	34.94	36.56	34.81	36.38	00:00:00
2000-09-07	2,741,600	36.31	36.88	35.63	36.88	00:00:00
2000-09-08	1,838,400	36.88	39.25	36.81	38.91	00:00:00
2000-09-11	2,502,000	38.88	41.81	38.88	40.94	00:00:00
2000-09-12	2,601,200	41.25	41.44	39.75	40.00	00:00:00
2000-09-13	1,620,000	39.88	40.00	39.00	39.25	00:00:00
2000-09-14	1,648,000	39.25	39.31	38.25	38.81	00:00:00
2000-09-15	2,045,400	38.81	39.63	38.69	39.52	00:00:00
2000-09-18	1,687,400	39.38	39.81	38.94	39.44	00:00:00
2000-09-19	1,257,600	39.06	39.25	37.75	37.94	00:00:00
2000-09-20	1,268,800	37.56	37.81	35.94	36.31	00:00:00
2000-09-21	898,200	36.19	37.38	35.44	36.00	00:00:00
2000-09-22	1,118,800	36.06	37.81	36.00	37.75	00:00:00
2000-09-25	1,241,000	37.75	39.00	37.75	39.00	00:00:00
2000-09-26	1,651,000	39.75	41.75	39.38	40.75	00:00:00
2000-09-27	1,338,400	40.69	42.13	39.63	41.58	00:00:00
2000-09-28	1,267,600	41.75	42.63	41.06	41.50	00:00:00
2000-09-29	1,626,000	41.75	42.44	41.56	41.77	00:00:00
2000-10-02	1,316,800	42.00	43.81	40.88	43.75	00:00:00
2000-10-03	1,775,600	43.50	44.81	42.06	42.50	00:00:00
2000-10-04	1,293,000	42.94	43.81	40.31	41.00	00:00:00
2000-10-05	2,508,400	41.00	42.06	39.75	40.25	00:00:00
2000-10-06	2,751,000	40.19	40.88	39.75	40.81	00:00:00
2000-10-09	1,317,800	40.63	41.81	39.75	40.06	00:00:00
2000-10-10	1,405,400	40.13	41.38	40.13	41.38	00:00:00
2000-10-11	1,166,200	41.81	42.50	41.13	42.06	00:00:00
2000-10-12	1,175,400	41.88	42.88	40.94	41.75	00:00:00
2000-10-13	880,400	42.00	42.44	41.56	41.81	00:00:00
2000-10-16	723,600	42.06	42.94	42.06	42.94	00:00:00
2000-10-17	938,200	43.19	43.63	42.50	43.00	00:00:00
2000-10-18	1,735,800	43.13	43.44	41.50	42.25	00:00:00
2000-10-19	1,175,000	42.06	42.06	40.88	41.44	00:00:00
2000-10-20	1,155,400	41.19	41.81	39.81	39.94	00:00:00
2000-10-23	1,793,200	40.19	41.94	39.88	41.50	00:00:00
2000-10-24	797,400	41.75	42.19	40.88	41.31	00:00:00
2000-10-25	867,600	42.13	42.25	39.81	40.25	00:00:00
2000-10-26	1,627,800	40.13	40.50	39.06	39.19	00:00:00
2000-10-27	1,028,800	39.13	40.38	38.31	40.25	00:00:00
2000-10-30	948,400	40.25	42.25	40.25	42.13	00:00:00
2000-10-31	915,000	42.06	42.06	40.50	41.19	00:00:00
2000-11-01	1,509,600	41.75	42.69	41.38	42.56	00:00:00
2000-11-02	727,800	42.69	42.88	41.63	41.63	00:00:00
2000-11-03	1,201,400	41.25	42.31	40.31	40.50	00:00:00
2000-11-06	620,400	40.44	41.38	40.00	40.25	00:00:00
2000-11-07	1,209,400	40.38	40.38	39.56	39.69	00:00:00
2000-11-08	1,739,400	39.75	39.88	39.44	39.75	00:00:00
2000-11-09	1,592,000	40.00	40.44	38.88	39.31	00:00:00
2000-11-10	1,403,000	39.31	39.44	38.75	38.75	00:00:00
2000-11-13	925,400	39.00	39.69	38.56	38.69	00:00:00
2000-11-14	796,200	38.75	38.75	37.56	37.94	00:00:00
2000-11-15	1,180,600	38.00	38.31	37.88	38.06	00:00:00
2000-11-16	645,400	38.44	38.94	38.19	38.81	00:00:00
2000-11-17	1,722,800	40.38	40.88	39.88	40.75	00:00:00
2000-11-20	1,159,400	40.81	41.63	40.81	41.31	00:00:00
2000-11-21	818,400	41.25	41.31	40.25	41.19	00:00:00
2000-11-22	606,600	40.94	41.75	40.94	41.56	00:00:00
2000-11-24	311,800	41.56	42.00	41.06	41.06	00:00:00
2000-11-27	1,058,200	41.13	41.13	40.00	40.00	00:00:00
2000-11-28	1,026,600	40.06	40.50	39.94	40.25	00:00:00
2000-11-29	869,400	40.13	41.81	40.13	41.56	00:00:00
2000-11-30	569,200	41.81	42.31	41.25	41.75	00:00:00
2000-12-01	559,400	41.75	42.25	41.19	42.06	00:00:00
2000-12-04	696,600	41.94	42.81	41.94	42.44	00:00:00
2000-12-05	535,600	42.69	42.69	41.50	42.19	00:00:00
2000-12-06	2,386,600	42.06	42.56	41.63	42.00	00:00:00
2000-12-07	564,200	42.13	42.69	42.06	42.31	00:00:00
2000-12-08	886,400	42.38	42.38	41.00	42.13	00:00:00
2000-12-11	557,000	42.38	42.63	41.63	42.00	00:00:00
2000-12-12	534,800	41.94	43.00	41.94	42.44	00:00:00
2000-12-13	509,400	42.44	43.44	42.19	43.13	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 > >>