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
2014-04-28	5,100,200	33.55	33.86	33.43	33.63	00:00:00
2014-04-29	4,397,200	33.62	33.80	33.32	33.45	00:00:00
2014-04-30	10,413,400	33.44	33.94	33.22	33.34	00:00:00
2014-05-01	7,339,900	33.55	34.38	33.30	34.21	00:00:00
2014-05-02	6,546,100	33.95	34.43	33.70	33.80	00:00:00
2014-05-05	4,761,000	33.81	34.38	33.76	34.36	00:00:00
2014-05-06	5,650,100	34.19	34.44	34.00	34.20	00:00:00
2014-05-07	6,866,000	34.25	34.63	34.11	34.50	00:00:00
2014-05-08	3,402,800	34.56	34.56	34.00	34.07	00:00:00
2014-05-09	4,107,400	34.15	34.21	33.56	33.63	00:00:00
2014-05-12	4,021,400	33.75	33.75	33.00	33.11	00:00:00
2014-05-13	4,329,000	33.17	33.40	33.10	33.39	00:00:00
2014-05-14	3,672,800	33.43	33.65	33.26	33.55	00:00:00
2014-05-15	4,942,600	33.60	33.80	33.55	33.77	00:00:00
2014-05-16	7,162,200	33.81	34.15	33.60	34.14	00:00:00
2014-05-19	5,953,600	34.12	34.14	33.37	33.58	00:00:00
2014-05-20	3,591,600	33.57	33.78	33.21	33.27	00:00:00
2014-05-21	3,288,900	33.34	33.39	33.14	33.32	00:00:00
2014-05-22	4,602,800	33.42	33.67	33.36	33.57	00:00:00
2014-05-23	3,969,900	33.53	33.73	33.35	33.38	00:00:00
2014-05-27	8,641,000	34.01	34.46	33.95	34.34	00:00:00
2014-05-28	5,846,600	34.30	34.66	34.11	34.64	00:00:00
2014-05-29	4,185,300	34.78	34.87	34.41	34.78	00:00:00
2014-05-30	4,455,500	34.76	35.12	34.71	35.09	00:00:00
2014-06-02	2,632,800	34.99	35.06	34.72	34.78	00:00:00
2014-06-03	4,625,200	34.68	35.25	34.64	34.99	00:00:00
2014-06-04	2,377,800	34.86	34.97	34.69	34.86	00:00:00
2014-06-05	3,959,700	34.86	35.08	34.75	34.91	00:00:00
2014-06-06	4,142,000	34.57	34.78	34.53	34.66	00:00:00
2014-06-09	3,480,200	34.57	34.69	34.10	34.22	00:00:00
2014-06-10	7,881,300	34.97	35.18	34.67	34.69	00:00:00
2014-06-11	9,111,300	34.64	34.66	33.68	33.72	00:00:00
2014-06-12	7,015,900	33.79	33.82	33.17	33.52	00:00:00
2014-06-13	5,573,400	33.62	34.19	33.44	34.03	00:00:00
2014-06-16	4,693,300	33.95	34.58	33.92	34.27	00:00:00
2014-06-17	3,921,000	34.15	34.31	33.99	34.02	00:00:00
2014-06-18	4,767,800	34.03	34.72	34.00	34.69	00:00:00
2014-06-19	3,967,000	34.26	35.04	34.26	34.78	00:00:00
2014-06-20	3,490,300	34.84	34.93	34.58	34.62	00:00:00
2014-06-23	3,128,500	34.57	34.71	34.24	34.47	00:00:00
2014-06-24	3,258,500	34.40	34.70	34.39	34.51	00:00:00
2014-06-25	3,545,300	34.45	34.65	34.25	34.56	00:00:00
2014-06-26	3,424,600	34.58	34.79	34.46	34.76	00:00:00
2014-06-27	5,910,800	34.76	35.20	34.60	35.19	00:00:00
2014-06-30	4,371,200	35.26	35.56	35.01	35.53	00:00:00
2014-07-01	3,515,200	35.52	35.52	35.15	35.16	00:00:00
2014-07-02	4,036,000	35.08	35.09	34.16	34.33	00:00:00
2014-07-03	2,643,800	34.27	34.27	33.85	34.03	00:00:00
2014-07-07	2,758,700	33.99	34.26	33.89	34.08	00:00:00
2014-07-08	3,555,900	33.97	34.21	33.92	34.12	00:00:00
2014-07-09	4,000,300	34.22	34.28	33.81	34.00	00:00:00
2014-07-10	2,183,900	34.01	34.32	34.00	34.24	00:00:00
2014-07-11	3,744,600	34.19	34.31	33.71	33.83	00:00:00
2014-07-14	3,997,000	33.90	33.93	33.36	33.38	00:00:00
2014-07-15	3,185,500	33.37	33.66	33.34	33.53	00:00:00
2014-07-16	2,923,900	33.58	33.75	33.40	33.65	00:00:00
2014-07-17	2,967,600	33.58	33.66	33.32	33.33	00:00:00
2014-07-18	3,992,200	33.47	33.92	33.29	33.84	00:00:00
2014-07-21	4,188,500	33.63	33.81	33.45	33.77	00:00:00
2014-07-22	2,746,300	33.83	33.90	33.60	33.64	00:00:00
2014-07-23	2,425,700	33.67	33.77	33.56	33.67	00:00:00
2014-07-24	2,255,000	33.68	33.83	33.51	33.78	00:00:00
2014-07-25	1,991,000	33.76	33.92	33.37	33.43	00:00:00
2014-07-28	2,866,400	33.43	34.10	33.39	34.04	00:00:00
2014-07-29	2,054,000	34.13	34.13	33.69	33.70	00:00:00
2014-07-30	3,400,700	33.75	33.93	33.09	33.13	00:00:00
2014-07-31	4,606,000	33.06	33.51	32.65	32.99	00:00:00
2014-08-01	4,099,600	32.79	33.32	32.72	33.14	00:00:00
2014-08-04	6,081,800	33.20	33.25	32.37	33.04	00:00:00
2014-08-05	3,742,200	32.88	33.09	32.43	32.54	00:00:00
2014-08-06	8,253,500	32.40	32.48	31.79	31.94	00:00:00
2014-08-07	4,657,200	32.08	32.48	32.08	32.39	00:00:00
2014-08-08	9,577,300	32.54	33.03	32.54	33.00	00:00:00
2014-08-11	3,247,600	33.14	33.26	32.93	33.00	00:00:00
2014-08-12	3,468,400	33.01	33.32	32.91	33.14	00:00:00
2014-08-13	3,977,400	33.13	33.33	32.97	33.30	00:00:00
2014-08-14	2,554,000	33.31	33.70	33.31	33.68	00:00:00
2014-08-15	4,376,300	33.69	34.05	33.64	33.81	00:00:00
2014-08-18	2,731,700	33.85	33.95	33.51	33.65	00:00:00
2014-08-19	2,940,500	33.73	34.11	33.63	34.09	00:00:00
2014-08-20	2,297,600	34.12	34.16	33.85	34.08	00:00:00
2014-08-21	2,420,800	34.14	34.46	34.12	34.29	00:00:00
2014-08-22	2,032,600	34.31	34.46	33.98	34.17	00:00:00
2014-08-25	2,203,500	34.22	34.52	34.14	34.32	00:00:00
2014-08-26	2,843,800	34.43	34.55	33.88	33.93	00:00:00
2014-08-27	3,132,400	33.96	34.32	33.96	34.30	00:00:00
2014-08-28	1,983,000	34.20	34.52	34.14	34.45	00:00:00
2014-08-29	3,737,000	34.41	34.64	34.36	34.63	00:00:00
2014-09-02	3,047,700	34.53	34.72	34.09	34.27	00:00:00
2014-09-03	2,080,200	34.48	34.63	34.38	34.50	00:00:00
2014-09-04	3,021,500	34.38	34.54	34.20	34.43	00:00:00
2014-09-05	3,974,600	34.48	34.64	34.41	34.57	00:00:00
2014-09-08	4,676,200	34.22	34.22	33.50	33.70	00:00:00
2014-09-09	4,914,100	33.52	33.53	33.20	33.32	00:00:00
2014-09-10	5,253,800	33.25	33.30	32.81	32.97	00:00:00
2014-09-11	4,658,100	32.91	33.26	32.79	33.18	00:00:00
2014-09-12	3,512,900	33.03	33.06	32.52	32.63	00:00:00
2014-09-15	3,044,900	32.64	32.79	32.54	32.64	00:00:00
2014-09-16	5,674,600	32.56	33.51	32.53	33.50	00:00:00
2014-09-17	4,436,400	33.58	33.85	33.34	33.46	00:00:00
2014-09-18	4,124,100	33.46	33.52	33.10	33.28	00:00:00
2014-09-19	6,848,300	33.30	33.71	33.23	33.64	00:00:00
2014-09-22	2,846,600	33.54	33.55	33.15	33.32	00:00:00
2014-09-23	2,890,600	33.30	33.38	33.11	33.11	00:00:00
2014-09-24	4,338,400	33.15	33.18	32.61	32.78	00:00:00
2014-09-25	3,947,300	32.79	33.05	32.75	32.82	00:00:00
2014-09-26	2,827,800	32.88	32.91	32.41	32.72	00:00:00
2014-09-29	3,126,800	32.60	33.01	32.53	32.94	00:00:00
2014-09-30	4,101,000	33.02	33.34	32.74	32.84	00:00:00
2014-10-01	4,956,100	32.95	33.46	32.91	33.10	00:00:00
2014-10-02	3,083,500	33.09	33.35	33.02	33.15	00:00:00
2014-10-03	2,498,700	33.26	33.58	32.93	33.48	00:00:00
2014-10-06	1,631,400	33.50	33.63	33.26	33.47	00:00:00
2014-10-07	3,699,600	33.42	34.04	33.36	33.58	00:00:00
2014-10-08	3,733,000	33.65	34.30	33.60	34.27	00:00:00
2014-10-09	4,823,900	34.23	34.49	33.70	33.70	00:00:00
2014-10-10	4,515,000	33.78	34.31	33.68	33.78	00:00:00
2014-10-13	4,435,300	33.86	34.15	33.64	33.64	00:00:00
2014-10-14	9,103,900	33.81	34.18	33.37	33.59	00:00:00
2014-10-15	11,682,500	33.51	33.72	32.12	32.49	00:00:00
2014-10-16	6,119,900	32.12	33.16	32.09	33.05	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 > >>