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
2011-12-05	4,835,000	29.97	30.06	29.68	29.79	00:00:00
2011-12-06	4,474,100	29.88	30.02	29.72	29.78	00:00:00
2011-12-07	4,595,600	29.46	29.51	29.07	29.26	00:00:00
2011-12-08	5,596,100	29.25	29.28	28.83	28.90	00:00:00
2011-12-09	4,402,000	28.99	29.17	28.83	29.07	00:00:00
2011-12-12	2,921,100	28.95	29.07	28.61	28.84	00:00:00
2011-12-13	6,054,500	28.89	29.13	28.75	28.85	00:00:00
2011-12-14	3,943,500	28.85	28.96	28.63	28.63	00:00:00
2011-12-15	3,473,000	28.81	29.09	28.75	29.01	00:00:00
2011-12-16	5,946,700	29.01	29.20	28.71	28.74	00:00:00
2011-12-19	3,061,000	28.74	28.90	28.28	28.36	00:00:00
2011-12-20	4,237,700	28.67	28.77	28.45	28.71	00:00:00
2011-12-21	3,911,000	28.73	29.41	28.73	29.41	00:00:00
2011-12-22	3,502,900	29.55	29.57	29.29	29.54	00:00:00
2011-12-23	2,034,900	29.65	29.85	29.58	29.65	00:00:00
2011-12-27	2,335,400	29.68	29.81	29.58	29.80	00:00:00
2011-12-28	2,121,800	29.85	29.86	29.64	29.69	00:00:00
2011-12-29	2,544,800	29.76	29.88	29.69	29.75	00:00:00
2011-12-30	2,866,100	29.83	29.83	29.42	29.42	00:00:00
2012-01-03	6,014,700	29.85	29.85	28.71	28.82	00:00:00
2012-01-04	6,294,900	28.84	29.02	28.62	28.73	00:00:00
2012-01-05	4,546,000	28.70	28.79	28.42	28.77	00:00:00
2012-01-06	4,494,300	28.74	28.76	28.38	28.52	00:00:00
2012-01-09	3,687,000	28.62	28.81	28.45	28.78	00:00:00
2012-01-10	4,554,400	28.95	28.99	28.73	28.75	00:00:00
2012-01-11	5,727,900	28.63	28.71	28.15	28.21	00:00:00
2012-01-12	6,365,800	28.19	28.29	27.90	28.00	00:00:00
2012-01-13	3,612,000	27.93	28.12	27.75	28.09	00:00:00
2012-01-17	3,696,900	28.15	28.34	27.85	27.93	00:00:00
2012-01-18	4,799,700	27.96	28.16	27.80	28.09	00:00:00
2012-01-19	6,777,700	28.07	28.17	27.75	27.80	00:00:00
2012-01-20	6,699,500	27.73	27.80	27.49	27.50	00:00:00
2012-01-23	6,282,200	27.56	27.95	27.56	27.82	00:00:00
2012-01-24	4,344,900	27.73	27.75	27.50	27.64	00:00:00
2012-01-25	5,095,000	27.56	28.27	27.41	28.23	00:00:00
2012-01-26	4,677,500	28.33	28.38	28.06	28.20	00:00:00
2012-01-27	3,707,500	28.17	28.20	27.78	27.80	00:00:00
2012-01-30	3,562,300	27.71	27.72	27.46	27.59	00:00:00
2012-01-31	4,270,500	27.72	27.82	27.59	27.79	00:00:00
2012-02-01	3,531,100	27.85	27.94	27.72	27.86	00:00:00
2012-02-02	5,721,200	27.80	27.88	27.55	27.56	00:00:00
2012-02-03	6,099,700	27.65	27.79	27.31	27.54	00:00:00
2012-02-06	4,542,300	27.48	27.58	27.37	27.49	00:00:00
2012-02-07	2,994,000	27.49	27.78	27.29	27.72	00:00:00
2012-02-08	3,412,000	27.80	27.82	27.55	27.78	00:00:00
2012-02-09	4,162,200	27.77	27.80	27.56	27.71	00:00:00
2012-02-10	7,483,700	27.86	28.54	27.71	28.45	00:00:00
2012-02-13	7,113,200	28.45	28.59	27.82	27.92	00:00:00
2012-02-14	4,433,000	27.89	27.93	27.64	27.85	00:00:00
2012-02-15	3,662,900	27.92	28.07	27.73	27.95	00:00:00
2012-02-16	5,443,000	28.00	28.58	27.98	28.37	00:00:00
2012-02-17	3,564,300	28.54	28.59	28.31	28.47	00:00:00
2012-02-21	3,297,300	28.48	28.55	28.20	28.28	00:00:00
2012-02-22	5,222,300	28.30	28.72	28.28	28.55	00:00:00
2012-02-23	15,157,600	28.54	28.71	28.47	28.61	00:00:00
2012-02-24	11,936,300	28.68	28.95	28.59	28.85	00:00:00
2012-02-27	13,710,600	28.83	29.00	28.71	28.73	00:00:00
2012-02-28	2,793,300	28.79	28.87	28.50	28.68	00:00:00
2012-02-29	4,498,700	28.63	28.67	28.25	28.55	00:00:00
2012-03-01	4,051,100	28.58	28.70	28.44	28.57	00:00:00
2012-03-02	2,949,900	28.57	28.68	28.38	28.46	00:00:00
2012-03-05	2,619,200	28.47	28.59	28.28	28.56	00:00:00
2012-03-06	3,912,600	28.48	28.53	28.21	28.25	00:00:00
2012-03-07	3,379,400	27.95	28.01	27.70	27.95	00:00:00
2012-03-08	2,700,200	28.06	28.16	27.91	28.08	00:00:00
2012-03-09	2,406,100	28.10	28.28	28.00	28.26	00:00:00
2012-03-12	2,811,300	28.29	28.54	28.23	28.51	00:00:00
2012-03-13	3,439,500	28.54	28.56	28.24	28.38	00:00:00
2012-03-14	2,541,500	28.41	28.49	28.01	28.10	00:00:00
2012-03-15	2,234,100	28.14	28.21	27.97	28.18	00:00:00
2012-03-16	4,466,600	28.15	28.34	28.08	28.31	00:00:00
2012-03-19	2,821,400	28.32	28.43	28.08	28.09	00:00:00
2012-03-20	3,523,600	28.02	28.06	27.80	27.81	00:00:00
2012-03-21	3,842,400	27.80	27.88	27.59	27.71	00:00:00
2012-03-22	5,046,600	27.71	27.81	27.48	27.67	00:00:00
2012-03-23	4,182,900	27.74	27.89	27.62	27.67	00:00:00
2012-03-26	4,312,500	27.87	27.94	27.56	27.74	00:00:00
2012-03-27	5,659,700	27.80	28.27	27.80	28.16	00:00:00
2012-03-28	3,527,600	28.14	28.24	27.79	27.92	00:00:00
2012-03-29	4,552,200	27.74	28.03	27.70	28.01	00:00:00
2012-03-30	4,094,000	28.10	28.27	27.90	28.26	00:00:00
2012-04-02	3,302,300	28.28	28.44	28.11	28.20	00:00:00
2012-04-03	3,173,100	28.35	28.35	27.92	28.17	00:00:00
2012-04-04	6,668,800	27.98	28.09	27.81	27.89	00:00:00
2012-04-05	3,909,200	27.81	27.88	27.50	27.63	00:00:00
2012-04-09	3,791,900	27.42	27.78	27.42	27.66	00:00:00
2012-04-10	14,718,700	27.15	27.25	26.97	27.06	00:00:00
2012-04-11	4,934,900	27.20	27.21	27.04	27.07	00:00:00
2012-04-12	5,664,300	27.10	27.23	27.01	27.10	00:00:00
2012-04-13	8,388,700	27.00	27.05	26.68	26.77	00:00:00
2012-04-16	3,831,000	26.83	27.15	26.81	26.93	00:00:00
2012-04-17	3,347,800	27.06	27.11	26.85	27.09	00:00:00
2012-04-18	3,644,700	27.04	27.10	26.84	26.90	00:00:00
2012-04-19	3,589,000	26.87	26.99	26.77	26.90	00:00:00
2012-04-20	4,136,800	26.93	27.24	26.90	27.15	00:00:00
2012-04-23	2,600,000	27.01	27.11	26.95	27.06	00:00:00
2012-04-24	2,996,300	27.10	27.37	27.06	27.27	00:00:00
2012-04-25	4,793,800	27.03	27.19	26.91	27.09	00:00:00
2012-04-26	2,879,600	27.07	27.42	27.02	27.38	00:00:00
2012-04-27	2,800,000	27.45	27.49	27.18	27.31	00:00:00
2012-04-30	3,817,200	27.14	27.36	27.07	27.35	00:00:00
2012-05-01	4,927,100	27.37	27.62	27.27	27.58	00:00:00
2012-05-02	4,795,900	27.57	27.60	27.30	27.46	00:00:00
2012-05-03	3,854,400	27.43	27.64	27.24	27.25	00:00:00
2012-05-04	3,358,600	27.60	27.63	27.31	27.35	00:00:00
2012-05-07	3,143,000	27.35	27.46	27.25	27.37	00:00:00
2012-05-08	4,576,600	27.27	27.60	27.24	27.58	00:00:00
2012-05-09	3,718,600	27.39	27.61	27.23	27.45	00:00:00
2012-05-10	2,670,000	27.65	27.78	27.55	27.72	00:00:00
2012-05-11	2,992,400	27.66	27.76	27.47	27.52	00:00:00
2012-05-14	2,935,700	27.32	27.51	27.25	27.38	00:00:00
2012-05-15	4,180,900	27.41	27.49	27.08	27.09	00:00:00
2012-05-16	3,659,200	27.20	27.45	27.12	27.37	00:00:00
2012-05-17	4,311,900	27.38	27.57	27.31	27.32	00:00:00
2012-05-18	4,623,700	27.39	27.62	27.12	27.19	00:00:00
2012-05-21	3,423,700	27.25	27.30	27.05	27.11	00:00:00
2012-05-22	4,010,100	27.17	27.36	27.16	27.32	00:00:00
2012-05-23	4,700,000	27.26	27.52	27.00	27.10	00:00:00
2012-05-24	22,120,800	27.19	27.58	27.15	27.41	00:00:00
2012-05-25	17,944,000	27.48	27.59	27.46	27.52	00:00:00
2012-05-29	18,750,900	27.75	27.75	27.52	27.61	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 > >>