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
2016-09-13	4,794,400	34.20	34.21	33.65	33.75	00:00:00
2016-09-14	5,121,900	33.95	34.47	33.88	34.13	00:00:00
2016-09-15	4,838,600	34.11	34.74	33.98	34.68	00:00:00
2016-09-16	7,078,600	34.60	35.12	34.42	35.09	00:00:00
2016-09-19	3,969,000	35.16	35.21	34.89	35.11	00:00:00
2016-09-20	4,428,400	35.19	35.25	34.75	34.77	00:00:00
2016-09-21	4,460,000	34.77	35.49	34.75	35.45	00:00:00
2016-09-22	3,433,700	35.62	35.89	35.57	35.82	00:00:00
2016-09-23	4,144,400	35.50	35.81	35.40	35.70	00:00:00
2016-09-26	4,679,500	35.67	35.81	35.48	35.76	00:00:00
2016-09-27	4,736,300	35.91	35.94	35.14	35.24	00:00:00
2016-09-28	4,123,000	35.38	35.48	34.82	35.11	00:00:00
2016-09-29	4,647,400	35.02	35.05	34.72	34.82	00:00:00
2016-09-30	4,916,800	34.87	35.07	34.40	34.57	00:00:00
2016-10-03	5,283,400	34.48	34.57	33.71	33.95	00:00:00
2016-10-04	9,570,000	33.95	34.00	32.75	32.90	00:00:00
2016-10-05	10,896,700	32.95	33.00	32.35	32.65	00:00:00
2016-10-06	8,014,300	32.56	32.71	32.39	32.50	00:00:00
2016-10-07	8,085,400	32.53	33.24	32.08	32.25	00:00:00
2016-10-10	3,945,700	32.32	32.57	32.26	32.51	00:00:00
2016-10-11	4,339,800	32.46	32.60	32.12	32.19	00:00:00
2016-10-12	5,735,500	32.44	32.71	32.35	32.52	00:00:00
2016-10-13	12,995,500	32.46	33.40	32.37	33.00	00:00:00
2016-10-14	5,684,500	32.96	33.17	32.80	32.92	00:00:00
2016-10-17	3,411,400	32.95	33.15	32.86	33.06	00:00:00
2016-10-18	3,877,400	33.28	33.47	33.02	33.41	00:00:00
2016-10-19	3,401,800	33.33	33.53	33.23	33.36	00:00:00
2016-10-20	5,049,800	33.42	33.68	33.29	33.58	00:00:00
2016-10-21	3,454,500	33.42	33.58	33.14	33.32	00:00:00
2016-10-24	2,480,700	33.43	33.60	33.23	33.53	00:00:00
2016-10-25	2,796,200	33.43	33.74	33.40	33.70	00:00:00
2016-10-26	2,940,800	33.62	33.91	33.43	33.84	00:00:00
2016-10-27	3,838,000	33.67	33.83	33.54	33.68	00:00:00
2016-10-28	3,561,100	33.70	33.95	33.63	33.81	00:00:00
2016-10-31	5,208,600	33.96	34.56	33.85	34.34	00:00:00
2016-11-01	6,690,100	34.98	34.98	33.87	34.00	00:00:00
2016-11-02	4,624,500	33.93	34.11	33.52	33.91	00:00:00
2016-11-03	4,768,900	33.91	34.44	33.80	34.10	00:00:00
2016-11-04	3,782,400	34.27	34.45	34.01	34.02	00:00:00
2016-11-07	4,007,200	34.17	34.55	33.84	34.55	00:00:00
2016-11-08	3,378,400	34.61	34.93	34.49	34.74	00:00:00
2016-11-09	5,563,000	34.05	34.13	33.45	33.58	00:00:00
2016-11-10	6,914,600	33.41	33.67	32.46	33.11	00:00:00
2016-11-11	4,951,100	33.11	33.56	32.97	33.15	00:00:00
2016-11-14	7,597,800	33.00	33.09	32.60	32.86	00:00:00
2016-11-15	5,216,800	33.00	33.26	32.87	33.24	00:00:00
2016-11-16	3,560,400	33.34	33.43	32.67	32.87	00:00:00
2016-11-17	2,972,400	32.80	33.07	32.76	32.83	00:00:00
2016-11-18	2,896,500	32.89	33.10	32.67	32.84	00:00:00
2016-11-21	3,814,900	32.98	33.36	32.85	33.34	00:00:00
2016-11-22	3,348,800	33.24	33.47	33.07	33.32	00:00:00
2016-11-23	3,219,200	33.02	33.24	32.70	32.81	00:00:00
2016-11-25	1,781,000	32.89	33.46	32.89	33.32	00:00:00
2016-11-28	4,962,600	33.41	34.31	33.41	34.15	00:00:00
2016-11-29	3,885,300	34.08	34.38	34.03	34.19	00:00:00
2016-11-30	6,563,300	33.75	34.12	33.46	33.46	00:00:00
2016-12-01	4,619,000	33.28	33.34	32.78	33.10	00:00:00
2016-12-02	3,486,000	33.32	33.57	33.07	33.34	00:00:00
2016-12-05	5,492,500	33.17	33.27	32.87	33.25	00:00:00
2016-12-06	4,646,900	33.30	33.37	32.94	33.08	00:00:00
2016-12-07	4,298,400	32.80	33.11	32.69	33.10	00:00:00
2016-12-08	4,636,800	32.90	33.23	32.71	33.11	00:00:00
2016-12-09	4,868,500	33.17	33.55	33.13	33.51	00:00:00
2016-12-12	3,808,900	33.43	34.06	33.39	33.94	00:00:00
2016-12-13	3,751,900	33.98	34.25	33.86	34.21	00:00:00
2016-12-14	4,936,900	34.41	34.62	33.68	33.78	00:00:00
2016-12-15	4,126,300	33.56	34.24	33.52	34.15	00:00:00
2016-12-16	9,851,400	34.21	34.90	34.07	34.63	00:00:00
2016-12-19	3,911,600	34.77	34.84	34.14	34.58	00:00:00
2016-12-20	3,195,300	34.57	34.70	34.40	34.50	00:00:00
2016-12-21	2,770,100	34.46	34.81	34.41	34.43	00:00:00
2016-12-22	2,621,100	34.40	34.49	34.19	34.46	00:00:00
2016-12-23	1,730,600	34.51	34.51	34.10	34.29	00:00:00
2016-12-27	2,290,400	34.29	34.36	34.07	34.21	00:00:00
2016-12-28	3,176,400	34.28	34.30	33.78	33.86	00:00:00
2016-12-29	2,885,700	33.99	34.33	33.88	34.26	00:00:00
2016-12-30	2,751,700	34.31	34.36	33.95	34.05	00:00:00
2017-01-03	3,366,100	34.05	34.21	33.78	34.03	00:00:00
2017-01-04	3,178,300	34.05	34.51	34.00	34.10	00:00:00
2017-01-05	3,497,000	34.17	34.32	33.79	34.30	00:00:00
2017-01-06	3,156,900	34.17	34.59	34.08	34.56	00:00:00
2017-01-09	5,473,500	34.54	34.67	34.16	34.22	00:00:00
2017-01-10	3,254,100	34.15	34.20	33.72	33.94	00:00:00
2017-01-11	2,414,500	33.96	34.32	33.93	34.24	00:00:00
2017-01-12	3,872,000	34.23	34.62	34.19	34.50	00:00:00
2017-01-13	2,682,000	34.41	34.51	34.18	34.36	00:00:00
2017-01-17	5,844,200	34.22	34.78	34.22	34.69	00:00:00
2017-01-18	2,218,800	34.63	34.74	34.48	34.54	00:00:00
2017-01-19	2,359,900	34.31	34.56	34.13	34.23	00:00:00
2017-01-20	2,543,900	34.29	34.41	34.09	34.40	00:00:00
2017-01-23	2,383,400	34.47	34.63	34.28	34.36	00:00:00
2017-01-24	2,790,000	34.36	34.67	34.26	34.61	00:00:00
2017-01-25	2,570,700	34.49	34.66	34.39	34.52	00:00:00
2017-01-26	2,132,400	34.50	34.74	34.26	34.41	00:00:00
2017-01-27	2,553,200	34.50	34.54	34.15	34.27	00:00:00
2017-01-30	3,138,800	34.34	34.39	34.08	34.38	00:00:00
2017-01-31	5,189,400	34.40	34.92	34.35	34.84	00:00:00
2017-02-01	4,932,300	34.66	35.39	34.58	34.95	00:00:00
2017-02-02	3,230,100	35.09	35.36	34.89	35.28	00:00:00
2017-02-03	3,198,700	35.33	35.58	35.30	35.46	00:00:00
2017-02-06	3,982,200	35.56	35.63	35.22	35.24	00:00:00
2017-02-07	2,143,400	35.34	35.49	35.23	35.40	00:00:00
2017-02-08	2,601,200	35.31	35.68	35.30	35.65	00:00:00
2017-02-09	3,344,300	35.65	35.70	35.31	35.42	00:00:00
2017-02-10	3,704,900	35.35	35.62	35.34	35.50	00:00:00
2017-02-13	2,261,500	35.54	35.73	35.36	35.73	00:00:00
2017-02-14	2,663,700	35.63	35.68	35.31	35.47	00:00:00
2017-02-15	2,302,100	35.23	35.56	35.08	35.48	00:00:00
2017-02-16	2,694,700	35.38	35.72	35.35	35.72	00:00:00
2017-02-17	3,438,400	35.75	35.79	35.34	35.63	00:00:00
2017-02-21	2,462,500	35.61	36.11	35.48	36.03	00:00:00
2017-02-22	2,366,000	36.06	36.27	35.95	36.20	00:00:00
2017-02-23	2,577,200	36.35	36.65	36.23	36.52	00:00:00
2017-02-24	3,246,800	36.59	36.83	36.43	36.83	00:00:00
2017-02-27	3,023,800	36.83	36.86	36.54	36.57	00:00:00
2017-02-28	4,050,200	36.57	37.01	36.57	36.88	00:00:00
2017-03-01	3,596,600	36.50	36.95	36.33	36.73	00:00:00
2017-03-02	2,650,200	36.57	37.03	36.55	36.84	00:00:00
2017-03-03	3,151,500	36.86	36.87	36.40	36.68	00:00:00
2017-03-06	2,997,300	36.66	36.80	36.44	36.78	00:00:00
2017-03-07	3,205,300	36.76	36.89	36.59	36.79	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 > >>