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
2015-09-30	5,752,400	32.35	32.91	32.28	32.89	00:00:00
2015-10-01	8,027,400	33.00	33.00	32.22	32.60	00:00:00
2015-10-02	7,268,700	32.77	33.12	32.53	33.04	00:00:00
2015-10-05	5,850,000	33.18	33.54	33.00	33.48	00:00:00
2015-10-06	4,969,900	33.47	33.50	32.90	33.06	00:00:00
2015-10-07	7,000,500	33.07	33.15	32.49	32.63	00:00:00
2015-10-08	6,385,200	32.56	33.13	32.43	33.09	00:00:00
2015-10-09	5,289,900	33.03	33.16	32.91	33.03	00:00:00
2015-10-12	4,184,000	33.03	33.49	33.03	33.42	00:00:00
2015-10-13	4,832,200	33.35	33.57	33.18	33.43	00:00:00
2015-10-14	3,910,000	33.46	33.81	33.39	33.68	00:00:00
2015-10-15	4,655,500	33.81	34.31	33.64	34.19	00:00:00
2015-10-16	4,364,400	34.37	34.55	34.18	34.46	00:00:00
2015-10-19	4,533,000	34.23	34.46	34.01	34.29	00:00:00
2015-10-20	3,499,400	34.17	34.44	34.02	34.28	00:00:00
2015-10-21	2,871,300	34.43	34.57	34.17	34.25	00:00:00
2015-10-22	3,641,000	34.34	34.92	34.29	34.75	00:00:00
2015-10-23	3,118,800	34.67	34.69	34.05	34.18	00:00:00
2015-10-26	3,260,000	34.24	34.33	33.90	34.33	00:00:00
2015-10-27	2,961,200	34.19	34.35	34.07	34.30	00:00:00
2015-10-28	7,041,700	34.34	34.47	33.13	33.42	00:00:00
2015-10-29	6,991,800	33.80	33.93	33.00	33.79	00:00:00
2015-10-30	5,502,800	33.94	34.48	33.82	34.40	00:00:00
2015-11-02	5,790,600	34.33	34.48	33.83	34.15	00:00:00
2015-11-03	3,130,200	34.10	34.39	33.89	34.35	00:00:00
2015-11-04	3,289,400	34.29	34.60	34.27	34.52	00:00:00
2015-11-05	2,175,900	34.46	34.60	34.22	34.22	00:00:00
2015-11-06	6,784,700	33.61	33.74	32.78	33.08	00:00:00
2015-11-09	3,375,000	32.99	33.17	32.62	33.05	00:00:00
2015-11-10	3,422,400	33.07	33.37	33.04	33.28	00:00:00
2015-11-11	4,458,900	33.44	34.05	33.38	33.99	00:00:00
2015-11-12	7,287,000	33.86	34.29	33.29	33.31	00:00:00
2015-11-13	4,432,200	33.37	33.70	32.97	33.06	00:00:00
2015-11-16	4,382,300	33.12	34.04	33.10	34.03	00:00:00
2015-11-17	3,353,300	33.91	34.17	33.25	33.37	00:00:00
2015-11-18	3,646,900	33.40	33.71	33.00	33.62	00:00:00
2015-11-19	4,279,000	33.74	34.17	33.73	34.11	00:00:00
2015-11-20	6,513,600	34.33	34.80	34.18	34.50	00:00:00
2015-11-23	4,436,600	34.93	35.00	33.85	33.97	00:00:00
2015-11-24	4,136,200	33.78	33.98	33.48	33.93	00:00:00
2015-11-25	3,172,800	33.91	33.93	33.42	33.65	00:00:00
2015-11-27	2,026,400	33.65	33.79	33.58	33.65	00:00:00
2015-11-30	6,240,000	33.72	34.31	33.64	34.04	00:00:00
2015-12-01	7,239,000	34.20	34.34	33.82	34.20	00:00:00
2015-12-02	5,802,000	34.04	34.15	33.09	33.18	00:00:00
2015-12-03	5,771,500	33.02	33.18	32.85	33.01	00:00:00
2015-12-04	5,228,700	33.14	33.80	33.14	33.74	00:00:00
2015-12-07	6,439,600	33.62	33.80	33.27	33.57	00:00:00
2015-12-08	4,660,100	33.12	33.22	32.95	33.11	00:00:00
2015-12-09	4,465,000	32.97	33.68	32.94	33.43	00:00:00
2015-12-10	3,078,800	33.36	33.41	32.87	32.93	00:00:00
2015-12-11	3,844,100	32.73	33.02	32.57	32.71	00:00:00
2015-12-14	3,991,200	32.65	32.89	32.36	32.77	00:00:00
2015-12-15	3,940,400	32.87	33.35	32.81	33.26	00:00:00
2015-12-16	5,358,000	33.39	33.91	33.35	33.83	00:00:00
2015-12-17	3,339,300	33.81	34.10	33.55	33.92	00:00:00
2015-12-18	6,543,900	33.83	33.86	33.24	33.64	00:00:00
2015-12-21	3,736,300	33.73	33.84	33.27	33.38	00:00:00
2015-12-22	4,698,700	33.48	33.91	33.15	33.81	00:00:00
2015-12-23	3,835,300	33.97	34.40	33.95	34.24	00:00:00
2015-12-24	1,269,100	34.16	34.42	34.10	34.26	00:00:00
2015-12-28	2,733,700	34.11	34.30	34.02	34.14	00:00:00
2015-12-29	2,855,200	34.34	34.48	34.24	34.44	00:00:00
2015-12-30	2,568,000	34.45	34.47	34.16	34.34	00:00:00
2015-12-31	3,041,300	34.39	34.39	33.75	34.13	00:00:00
2016-01-04	5,084,800	33.90	33.93	33.37	33.68	00:00:00
2016-01-05	5,064,200	33.69	34.10	33.23	34.04	00:00:00
2016-01-06	4,111,300	33.77	34.13	33.64	33.93	00:00:00
2016-01-07	3,890,800	33.67	33.83	33.42	33.54	00:00:00
2016-01-08	5,717,700	33.57	33.82	33.33	33.39	00:00:00
2016-01-11	5,936,200	33.59	34.01	33.45	33.89	00:00:00
2016-01-12	5,806,400	33.99	33.99	33.26	33.55	00:00:00
2016-01-13	4,959,800	33.62	33.85	33.40	33.50	00:00:00
2016-01-14	6,293,100	33.55	34.41	33.23	34.16	00:00:00
2016-01-15	6,183,500	33.61	33.99	32.97	33.29	00:00:00
2016-01-19	6,161,400	33.55	33.76	33.26	33.63	00:00:00
2016-01-20	8,362,800	33.40	33.55	32.18	32.80	00:00:00
2016-01-21	5,108,800	32.90	33.31	32.62	33.23	00:00:00
2016-01-22	4,784,000	33.46	34.10	33.24	34.01	00:00:00
2016-01-25	4,347,500	33.98	34.17	33.71	33.76	00:00:00
2016-01-26	4,058,200	33.80	34.29	33.66	33.83	00:00:00
2016-01-27	3,897,800	33.71	34.11	33.54	33.84	00:00:00
2016-01-28	3,880,700	33.84	34.55	33.60	34.32	00:00:00
2016-01-29	5,202,800	34.69	35.15	34.50	35.06	00:00:00
2016-02-01	10,276,800	35.15	36.10	35.08	35.92	00:00:00
2016-02-02	8,603,500	35.57	36.57	35.52	36.37	00:00:00
2016-02-03	7,877,500	36.47	37.05	36.36	36.69	00:00:00
2016-02-04	8,180,300	36.37	37.23	35.90	36.66	00:00:00
2016-02-05	7,604,200	36.32	36.55	35.85	36.16	00:00:00
2016-02-08	5,758,100	35.77	36.41	35.62	35.99	00:00:00
2016-02-09	4,942,500	35.97	36.55	35.75	36.13	00:00:00
2016-02-10	4,498,000	36.02	36.47	35.61	36.27	00:00:00
2016-02-11	4,423,400	36.10	36.35	35.81	35.90	00:00:00
2016-02-12	4,555,300	35.95	36.05	35.53	35.74	00:00:00
2016-02-16	4,780,600	35.91	36.25	35.60	36.03	00:00:00
2016-02-17	3,534,600	36.10	36.20	35.79	35.99	00:00:00
2016-02-18	3,729,100	36.06	36.65	35.93	36.52	00:00:00
2016-02-19	5,282,200	36.51	36.53	36.06	36.26	00:00:00
2016-02-22	6,802,100	36.28	36.35	35.50	36.00	00:00:00
2016-02-23	3,015,700	36.00	36.36	35.90	36.07	00:00:00
2016-02-24	6,767,300	36.00	36.17	35.42	35.93	00:00:00
2016-02-25	5,825,300	36.07	36.37	35.76	36.35	00:00:00
2016-02-26	9,260,700	36.17	36.30	34.75	34.82	00:00:00
2016-02-29	6,772,200	34.82	35.59	34.64	34.99	00:00:00
2016-03-01	6,172,000	35.22	35.32	34.61	34.83	00:00:00
2016-03-02	5,321,600	34.70	34.94	34.00	34.92	00:00:00
2016-03-03	4,231,700	35.03	35.27	34.57	35.26	00:00:00
2016-03-04	4,522,200	35.01	35.91	34.82	35.67	00:00:00
2016-03-07	5,431,900	35.67	36.18	35.51	36.06	00:00:00
2016-03-08	3,934,100	35.67	36.07	35.51	35.96	00:00:00
2016-03-09	4,374,100	36.00	36.60	36.00	36.46	00:00:00
2016-03-10	4,777,500	36.45	36.59	36.14	36.55	00:00:00
2016-03-11	3,437,700	36.58	36.77	36.39	36.56	00:00:00
2016-03-14	2,694,900	36.45	36.67	36.19	36.36	00:00:00
2016-03-15	2,622,300	36.22	36.63	36.19	36.51	00:00:00
2016-03-16	3,350,100	36.51	36.98	36.14	36.93	00:00:00
2016-03-17	5,114,600	36.90	37.68	36.78	37.57	00:00:00
2016-03-18	7,419,500	37.44	37.67	37.03	37.06	00:00:00
2016-03-21	3,283,500	37.17	37.43	36.80	37.19	00:00:00
2016-03-22	4,790,100	37.25	37.36	36.96	37.01	00:00:00
2016-03-23	4,755,500	36.97	37.24	36.73	37.06	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 > >>