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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	4,217,000	27.09	27.37	26.84	26.95	00:00:00
2011-06-16	3,653,500	27.01	27.25	26.94	27.20	00:00:00
2011-06-17	7,936,800	27.33	27.43	27.05	27.08	00:00:00
2011-06-20	9,964,000	27.00	27.27	26.82	27.21	00:00:00
2011-06-21	3,945,200	27.33	27.73	27.33	27.45	00:00:00
2011-06-22	3,846,700	27.37	27.43	27.17	27.17	00:00:00
2011-06-23	5,816,000	27.02	27.24	26.91	27.09	00:00:00
2011-06-24	4,824,800	27.14	27.45	27.03	27.08	00:00:00
2011-06-27	5,484,400	27.16	27.36	26.97	27.32	00:00:00
2011-06-28	4,291,000	27.42	27.77	27.28	27.68	00:00:00
2011-06-29	4,969,000	27.73	27.99	27.63	27.88	00:00:00
2011-06-30	3,319,600	27.93	27.96	27.75	27.83	00:00:00
2011-07-01	4,586,300	27.95	28.03	27.76	28.02	00:00:00
2011-07-05	3,561,100	27.97	27.97	27.77	27.88	00:00:00
2011-07-06	3,848,600	27.89	28.18	27.79	27.95	00:00:00
2011-07-07	3,505,700	28.18	28.19	27.90	28.09	00:00:00
2011-07-08	2,696,600	27.95	28.05	27.79	28.02	00:00:00
2011-07-11	2,960,300	27.77	27.84	27.66	27.78	00:00:00
2011-07-12	3,896,500	27.78	28.04	27.73	27.96	00:00:00
2011-07-13	2,873,500	28.00	28.10	27.78	27.87	00:00:00
2011-07-14	3,759,700	27.87	27.99	27.65	27.68	00:00:00
2011-07-15	3,733,300	27.71	27.81	27.56	27.78	00:00:00
2011-07-18	2,340,000	27.76	27.76	27.44	27.54	00:00:00
2011-07-19	3,870,400	27.58	27.65	27.33	27.57	00:00:00
2011-07-20	3,066,100	27.57	27.82	27.46	27.67	00:00:00
2011-07-21	3,392,200	27.80	28.16	27.76	28.03	00:00:00
2011-07-22	2,729,600	28.03	28.12	27.92	28.01	00:00:00
2011-07-25	4,254,000	28.04	28.48	27.98	28.39	00:00:00
2011-07-26	4,417,500	28.46	28.55	28.33	28.50	00:00:00
2011-07-27	5,524,100	28.38	28.69	28.36	28.63	00:00:00
2011-07-28	3,475,800	28.48	28.73	28.40	28.45	00:00:00
2011-07-29	4,242,500	28.29	28.33	27.87	27.90	00:00:00
2011-08-01	3,215,700	28.15	28.15	27.75	28.02	00:00:00
2011-08-02	3,782,000	27.92	27.94	27.50	27.50	00:00:00
2011-08-03	4,506,200	27.58	27.64	27.24	27.59	00:00:00
2011-08-04	7,341,800	27.41	27.48	26.53	26.53	00:00:00
2011-08-05	11,203,400	26.77	27.05	26.40	26.56	00:00:00
2011-08-08	8,929,000	26.15	26.48	25.20	25.33	00:00:00
2011-08-09	13,140,900	25.52	26.41	25.00	26.39	00:00:00
2011-08-10	7,983,200	26.02	26.38	25.56	25.62	00:00:00
2011-08-11	13,271,300	25.56	26.47	25.55	26.21	00:00:00
2011-08-12	5,958,600	26.32	26.43	25.81	26.00	00:00:00
2011-08-15	6,299,500	26.18	26.77	26.13	26.65	00:00:00
2011-08-16	7,108,200	26.76	27.12	26.60	26.97	00:00:00
2011-08-17	5,909,700	27.19	27.55	27.17	27.39	00:00:00
2011-08-18	9,432,100	27.04	27.38	26.73	27.29	00:00:00
2011-08-19	8,051,300	27.23	27.52	27.11	27.30	00:00:00
2011-08-22	5,329,900	27.58	27.72	26.97	27.17	00:00:00
2011-08-23	6,264,300	27.31	27.63	27.03	27.61	00:00:00
2011-08-24	4,721,100	27.61	28.13	27.46	28.09	00:00:00
2011-08-25	11,280,900	28.13	28.22	27.63	27.82	00:00:00
2011-08-26	11,017,000	27.63	27.84	27.10	27.80	00:00:00
2011-08-29	7,450,200	28.00	28.48	28.00	28.48	00:00:00
2011-08-30	3,248,900	28.34	28.50	28.13	28.42	00:00:00
2011-08-31	4,568,600	28.57	28.93	28.47	28.88	00:00:00
2011-09-01	3,390,300	28.94	29.06	28.70	28.72	00:00:00
2011-09-02	3,627,900	28.52	28.66	28.39	28.54	00:00:00
2011-09-06	6,674,600	28.07	28.67	27.75	28.66	00:00:00
2011-09-07	4,959,700	28.47	28.51	28.22	28.31	00:00:00
2011-09-08	3,147,100	28.16	28.56	28.14	28.33	00:00:00
2011-09-09	5,081,800	28.02	28.12	27.69	27.95	00:00:00
2011-09-12	3,364,400	27.65	28.01	27.55	27.98	00:00:00
2011-09-13	3,988,900	27.98	28.10	27.78	27.98	00:00:00
2011-09-14	4,104,900	27.98	28.41	27.77	28.19	00:00:00
2011-09-15	3,570,400	28.38	28.57	28.21	28.46	00:00:00
2011-09-16	5,299,100	28.54	29.00	28.50	28.80	00:00:00
2011-09-19	2,486,400	28.46	28.77	28.39	28.68	00:00:00
2011-09-20	4,338,500	28.78	29.61	28.76	29.27	00:00:00
2011-09-21	4,611,200	29.22	29.48	28.94	28.98	00:00:00
2011-09-22	6,286,000	28.49	28.59	28.05	28.48	00:00:00
2011-09-23	4,407,500	28.45	28.82	28.33	28.49	00:00:00
2011-09-26	8,526,400	28.67	28.86	28.49	28.82	00:00:00
2011-09-27	4,031,200	29.24	29.31	28.78	28.88	00:00:00
2011-09-28	3,498,000	28.93	29.20	28.65	28.69	00:00:00
2011-09-29	4,997,800	28.91	29.13	28.67	28.85	00:00:00
2011-09-30	4,411,800	28.70	28.88	28.50	28.54	00:00:00
2011-10-03	4,480,600	28.50	28.66	27.76	27.77	00:00:00
2011-10-04	6,458,100	27.68	27.72	27.00	27.65	00:00:00
2011-10-05	5,494,500	27.72	27.74	27.15	27.45	00:00:00
2011-10-06	3,391,700	27.40	27.94	27.38	27.93	00:00:00
2011-10-07	4,836,000	28.01	28.30	27.90	28.10	00:00:00
2011-10-10	2,695,100	28.45	28.64	28.28	28.64	00:00:00
2011-10-11	3,063,000	28.64	28.75	28.25	28.54	00:00:00
2011-10-12	4,920,800	28.71	28.73	28.33	28.33	00:00:00
2011-10-13	2,932,300	28.48	28.48	28.19	28.42	00:00:00
2011-10-14	3,510,200	28.60	28.74	28.43	28.52	00:00:00
2011-10-17	3,337,100	28.43	28.57	28.17	28.49	00:00:00
2011-10-18	4,073,000	28.44	28.87	28.27	28.70	00:00:00
2011-10-19	3,526,500	28.74	29.20	28.70	28.81	00:00:00
2011-10-20	2,623,500	28.96	29.14	28.74	28.91	00:00:00
2011-10-21	3,538,400	29.12	29.42	29.12	29.42	00:00:00
2011-10-24	4,055,500	29.36	29.60	29.10	29.17	00:00:00
2011-10-25	4,477,500	29.16	29.20	28.76	28.80	00:00:00
2011-10-26	2,776,600	29.20	29.33	28.86	29.23	00:00:00
2011-10-27	5,110,200	29.65	29.78	29.32	29.41	00:00:00
2011-10-28	3,544,400	29.43	29.75	29.10	29.70	00:00:00
2011-10-31	2,380,500	29.56	29.74	29.37	29.37	00:00:00
2011-11-01	3,590,000	28.87	29.32	28.85	29.02	00:00:00
2011-11-02	3,170,500	29.33	29.66	29.26	29.42	00:00:00
2011-11-03	6,135,700	29.71	30.27	29.38	30.00	00:00:00
2011-11-04	3,516,200	29.78	29.81	29.38	29.67	00:00:00
2011-11-07	2,455,700	29.60	29.85	29.48	29.85	00:00:00
2011-11-08	3,257,800	29.87	30.11	29.61	30.11	00:00:00
2011-11-09	4,043,400	29.85	30.14	29.65	29.78	00:00:00
2011-11-10	3,381,000	30.03	30.10	29.69	29.90	00:00:00
2011-11-11	2,595,900	30.04	30.25	30.00	30.24	00:00:00
2011-11-14	2,133,800	30.13	30.20	29.81	29.86	00:00:00
2011-11-15	2,386,500	29.82	29.95	29.68	29.87	00:00:00
2011-11-16	3,321,500	29.68	29.83	29.43	29.43	00:00:00
2011-11-17	10,717,100	29.43	29.48	29.04	29.20	00:00:00
2011-11-18	11,063,800	29.36	29.57	29.19	29.53	00:00:00
2011-11-21	10,867,000	29.40	29.44	29.00	29.30	00:00:00
2011-11-22	4,043,100	29.44	29.48	28.99	29.08	00:00:00
2011-11-23	4,764,400	28.87	28.87	28.28	28.41	00:00:00
2011-11-25	1,043,500	28.43	28.74	28.38	28.57	00:00:00
2011-11-28	2,991,700	29.00	29.14	28.91	29.08	00:00:00
2011-11-29	4,492,500	28.88	29.26	28.80	29.23	00:00:00
2011-11-30	5,660,000	29.84	30.02	29.67	30.02	00:00:00
2011-12-01	7,530,500	29.91	30.11	29.71	29.78	00:00:00
2011-12-02	3,354,900	29.97	29.97	29.61	29.68	00:00:00
2011-12-05	4,835,000	29.97	30.06	29.68	29.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>