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
2012-05-29	18,750,900	27.75	27.75	27.52	27.61	00:00:00
2012-05-30	4,268,200	27.58	27.77	27.25	27.29	00:00:00
2012-05-31	3,911,300	27.31	27.52	27.10	27.37	00:00:00
2012-06-01	4,784,300	27.18	27.56	27.16	27.47	00:00:00
2012-06-04	5,174,400	27.42	27.55	27.36	27.55	00:00:00
2012-06-05	6,185,500	27.53	27.75	27.45	27.60	00:00:00
2012-06-06	3,641,600	27.40	27.56	27.26	27.56	00:00:00
2012-06-07	4,138,000	27.76	27.80	27.62	27.65	00:00:00
2012-06-08	6,699,700	27.69	27.99	27.60	27.88	00:00:00
2012-06-11	6,534,300	27.92	27.96	27.61	27.64	00:00:00
2012-06-12	4,631,200	27.68	27.70	27.48	27.61	00:00:00
2012-06-13	4,439,100	27.60	27.75	27.42	27.59	00:00:00
2012-06-14	4,636,800	27.68	27.80	27.60	27.73	00:00:00
2012-06-15	6,254,000	27.82	27.85	27.66	27.81	00:00:00
2012-06-18	3,466,700	28.02	28.02	27.71	27.86	00:00:00
2012-06-19	5,168,900	28.01	28.21	27.84	28.00	00:00:00
2012-06-20	3,915,200	27.97	28.08	27.63	27.72	00:00:00
2012-06-21	5,256,700	27.81	27.97	27.60	27.63	00:00:00
2012-06-22	3,920,600	27.72	27.72	27.49	27.49	00:00:00
2012-06-25	2,662,800	27.39	27.52	27.32	27.45	00:00:00
2012-06-26	3,798,900	27.51	27.63	27.45	27.49	00:00:00
2012-06-27	3,054,900	27.58	27.82	27.58	27.70	00:00:00
2012-06-28	2,713,900	27.52	27.78	27.52	27.76	00:00:00
2012-06-29	5,004,700	28.01	28.01	27.63	27.81	00:00:00
2012-07-02	3,767,100	27.98	28.17	27.91	28.17	00:00:00
2012-07-03	2,024,400	28.19	28.31	28.01	28.12	00:00:00
2012-07-05	2,784,800	28.05	28.11	27.84	27.87	00:00:00
2012-07-06	3,062,100	27.73	27.97	27.72	27.91	00:00:00
2012-07-09	3,682,200	27.86	27.98	27.75	27.82	00:00:00
2012-07-10	4,143,500	27.89	28.00	27.84	27.99	00:00:00
2012-07-11	3,549,000	28.05	28.25	27.98	28.22	00:00:00
2012-07-12	3,100,100	28.15	28.24	28.02	28.14	00:00:00
2012-07-13	3,766,500	28.17	28.47	28.15	28.47	00:00:00
2012-07-16	3,973,000	28.49	28.63	28.27	28.60	00:00:00
2012-07-17	9,066,500	28.61	28.76	28.35	28.76	00:00:00
2012-07-18	3,372,700	28.75	28.82	28.57	28.76	00:00:00
2012-07-19	3,578,800	28.82	28.99	28.56	28.94	00:00:00
2012-07-20	4,215,900	28.86	29.10	28.81	29.03	00:00:00
2012-07-23	3,651,800	28.91	29.00	28.80	28.86	00:00:00
2012-07-24	3,590,600	28.84	28.91	28.47	28.63	00:00:00
2012-07-25	4,161,800	28.73	28.83	28.42	28.53	00:00:00
2012-07-26	3,843,000	28.73	28.86	28.71	28.79	00:00:00
2012-07-27	2,800,200	28.95	29.22	28.91	29.15	00:00:00
2012-07-30	3,327,500	29.15	29.29	28.96	29.20	00:00:00
2012-07-31	3,316,800	29.20	29.25	28.90	28.90	00:00:00
2012-08-01	9,251,400	29.02	29.50	28.82	28.87	00:00:00
2012-08-02	3,885,400	28.76	28.80	28.40	28.59	00:00:00
2012-08-03	3,713,800	28.80	28.87	28.59	28.68	00:00:00
2012-08-06	4,245,900	28.80	28.91	28.67	28.74	00:00:00
2012-08-07	3,815,300	28.83	28.88	28.49	28.49	00:00:00
2012-08-08	4,884,500	29.20	29.27	28.60	29.13	00:00:00
2012-08-09	5,619,300	29.38	29.65	29.35	29.56	00:00:00
2012-08-10	3,799,900	29.54	29.94	29.40	29.92	00:00:00
2012-08-13	4,441,600	29.82	29.98	29.69	29.93	00:00:00
2012-08-14	3,913,500	29.91	29.98	29.67	29.74	00:00:00
2012-08-15	3,715,700	29.75	29.76	29.57	29.70	00:00:00
2012-08-16	3,584,200	29.75	29.83	29.47	29.50	00:00:00
2012-08-17	2,321,900	29.55	29.60	29.30	29.41	00:00:00
2012-08-20	2,460,800	29.41	29.50	29.31	29.49	00:00:00
2012-08-21	2,309,700	29.49	29.54	29.31	29.31	00:00:00
2012-08-22	3,110,900	29.30	29.39	29.18	29.29	00:00:00
2012-08-23	3,293,100	29.29	29.30	28.98	29.07	00:00:00
2012-08-24	2,626,600	29.07	29.32	29.01	29.28	00:00:00
2012-08-27	2,195,200	29.30	29.39	29.24	29.28	00:00:00
2012-08-28	3,115,300	29.23	29.35	29.16	29.30	00:00:00
2012-08-29	4,523,300	29.30	29.44	29.17	29.40	00:00:00
2012-08-30	10,320,800	29.31	29.39	29.26	29.36	00:00:00
2012-08-31	12,371,900	29.41	29.45	29.28	29.33	00:00:00
2012-09-04	12,516,600	29.34	29.64	29.25	29.61	00:00:00
2012-09-05	6,017,100	29.69	29.80	29.50	29.64	00:00:00
2012-09-06	5,035,300	29.41	29.41	29.15	29.21	00:00:00
2012-09-07	2,542,300	29.26	29.35	29.14	29.24	00:00:00
2012-09-10	2,542,100	29.34	29.34	29.13	29.13	00:00:00
2012-09-11	4,499,600	29.17	29.28	28.89	28.93	00:00:00
2012-09-12	3,493,100	28.93	29.04	28.78	28.81	00:00:00
2012-09-13	5,597,000	28.79	29.24	28.67	29.24	00:00:00
2012-09-14	5,536,800	29.25	29.27	28.99	29.07	00:00:00
2012-09-17	7,807,200	29.02	29.10	28.91	28.97	00:00:00
2012-09-18	3,884,800	28.89	29.01	28.80	28.83	00:00:00
2012-09-19	3,362,100	28.87	28.96	28.77	28.77	00:00:00
2012-09-20	4,417,700	28.72	28.81	28.59	28.70	00:00:00
2012-09-21	5,633,700	28.80	28.81	28.56	28.73	00:00:00
2012-09-24	5,441,200	28.80	29.17	28.70	29.07	00:00:00
2012-09-25	3,524,000	29.15	29.25	28.98	28.98	00:00:00
2012-09-26	5,150,500	29.03	29.20	28.87	28.87	00:00:00
2012-09-27	4,101,100	28.91	28.96	28.64	28.64	00:00:00
2012-09-28	5,612,100	28.62	29.09	28.55	29.05	00:00:00
2012-10-01	4,003,500	29.16	29.29	28.79	28.80	00:00:00
2012-10-02	2,436,500	28.93	29.04	28.78	28.96	00:00:00
2012-10-03	2,764,000	29.00	29.23	28.96	29.19	00:00:00
2012-10-04	2,451,000	29.17	29.44	29.13	29.36	00:00:00
2012-10-05	3,351,800	29.44	29.44	29.08	29.12	00:00:00
2012-10-08	3,154,300	29.09	29.24	29.00	29.24	00:00:00
2012-10-09	3,402,900	29.23	29.42	29.18	29.32	00:00:00
2012-10-10	4,218,800	29.34	29.37	29.16	29.30	00:00:00
2012-10-11	3,408,000	29.40	29.60	29.25	29.47	00:00:00
2012-10-12	3,267,600	29.57	29.68	29.38	29.44	00:00:00
2012-10-15	2,764,800	29.50	29.50	29.25	29.45	00:00:00
2012-10-16	3,084,800	29.52	29.65	29.36	29.52	00:00:00
2012-10-17	3,459,900	29.62	29.99	29.56	29.86	00:00:00
2012-10-18	3,367,400	29.88	30.18	29.87	30.15	00:00:00
2012-10-19	3,157,200	30.09	30.17	29.78	29.78	00:00:00
2012-10-22	2,563,400	29.70	29.91	29.57	29.74	00:00:00
2012-10-23	2,319,000	29.60	29.72	29.46	29.56	00:00:00
2012-10-24	2,639,700	29.61	29.77	29.31	29.37	00:00:00
2012-10-25	2,354,500	29.48	29.61	29.28	29.55	00:00:00
2012-10-26	2,526,900	29.58	29.63	29.39	29.49	00:00:00
2012-10-31	2,662,200	29.58	29.79	29.47	29.57	00:00:00
2012-11-01	3,068,600	29.67	29.75	29.33	29.43	00:00:00
2012-11-02	6,639,000	29.49	29.58	29.18	29.19	00:00:00
2012-11-05	4,225,600	29.07	29.15	28.75	28.78	00:00:00
2012-11-06	3,722,300	28.77	29.02	28.75	28.81	00:00:00
2012-11-07	5,956,600	28.69	28.75	28.16	28.30	00:00:00
2012-11-08	8,071,900	28.38	29.15	28.37	28.73	00:00:00
2012-11-09	5,669,200	28.61	28.90	28.52	28.68	00:00:00
2012-11-12	3,075,600	28.64	28.65	28.17	28.26	00:00:00
2012-11-13	3,377,000	28.20	28.59	28.12	28.32	00:00:00
2012-11-14	3,770,100	28.35	28.41	27.94	27.98	00:00:00
2012-11-15	4,660,100	27.98	28.16	27.74	27.95	00:00:00
2012-11-16	6,214,200	27.96	28.56	27.80	28.54	00:00:00
2012-11-19	4,394,900	28.67	28.68	28.22	28.37	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 > >>