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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-03	939,600	35.15	35.79	35.00	35.63	00:00:00
2001-12-04	1,043,800	35.55	36.43	35.32	36.39	00:00:00
2001-12-05	2,269,600	36.25	36.40	35.07	35.82	00:00:00
2001-12-06	3,021,000	35.37	35.38	34.20	34.64	00:00:00
2001-12-07	3,553,800	33.00	34.46	32.85	34.03	00:00:00
2001-12-10	1,354,600	34.30	34.35	33.25	33.95	00:00:00
2001-12-11	1,226,200	33.95	33.95	33.20	33.26	00:00:00
2001-12-12	1,983,600	32.55	33.25	32.40	33.25	00:00:00
2001-12-13	1,225,200	33.47	33.98	32.90	33.49	00:00:00
2001-12-14	1,899,800	33.00	33.40	32.05	32.85	00:00:00
2001-12-17	1,043,800	32.40	32.82	32.00	32.31	00:00:00
2001-12-18	2,426,000	32.31	33.35	32.31	33.03	00:00:00
2001-12-19	2,344,600	33.03	34.50	32.60	34.00	00:00:00
2001-12-20	899,200	33.80	34.07	33.22	33.77	00:00:00
2001-12-21	1,595,000	33.83	33.87	33.15	33.27	00:00:00
2001-12-24	666,800	33.05	33.90	33.05	33.50	00:00:00
2001-12-26	618,200	33.75	34.51	33.62	34.15	00:00:00
2001-12-27	1,094,800	34.15	35.45	34.15	35.01	00:00:00
2001-12-28	1,511,800	34.80	35.25	34.34	35.11	00:00:00
2001-12-31	879,000	35.30	35.80	34.60	34.85	00:00:00
2002-01-02	2,450,000	35.05	35.38	34.03	34.82	00:00:00
2002-01-03	2,512,800	35.05	35.45	34.45	34.90	00:00:00
2002-01-04	8,053,000	32.00	32.50	31.90	32.34	00:00:00
2002-01-07	3,258,800	32.45	33.25	32.18	32.88	00:00:00
2002-01-08	2,392,600	33.00	33.00	32.50	32.73	00:00:00
2002-01-09	4,084,400	32.77	33.39	32.63	33.17	00:00:00
2002-01-10	3,160,400	33.10	34.31	33.00	34.29	00:00:00
2002-01-11	1,842,600	34.00	34.20	33.70	33.85	00:00:00
2002-01-14	1,326,400	33.60	34.30	33.49	34.00	00:00:00
2002-01-15	1,614,400	34.25	34.80	34.00	34.55	00:00:00
2002-01-16	1,593,200	34.55	34.88	34.26	34.67	00:00:00
2002-01-17	2,115,400	34.70	35.09	34.10	34.38	00:00:00
2002-01-18	743,000	34.05	34.75	34.05	34.33	00:00:00
2002-01-22	1,396,000	34.34	34.49	33.05	33.06	00:00:00
2002-01-23	1,254,200	32.75	33.70	32.70	33.62	00:00:00
2002-01-24	1,003,000	33.52	33.67	33.30	33.45	00:00:00
2002-01-25	1,182,800	33.05	33.75	32.91	33.60	00:00:00
2002-01-28	558,400	33.23	33.66	33.12	33.33	00:00:00
2002-01-29	1,032,200	33.70	34.00	32.50	32.52	00:00:00
2002-01-30	1,490,800	32.50	32.85	31.80	32.83	00:00:00
2002-01-31	3,395,800	32.50	33.70	32.32	33.70	00:00:00
2002-02-01	1,297,400	33.50	34.08	33.25	34.06	00:00:00
2002-02-04	2,014,400	34.05	34.40	33.37	33.48	00:00:00
2002-02-05	1,639,600	33.60	33.84	32.97	33.51	00:00:00
2002-02-06	2,977,000	33.51	33.75	32.00	32.30	00:00:00
2002-02-07	1,233,200	32.20	32.75	32.02	32.33	00:00:00
2002-02-08	1,164,000	32.30	32.64	31.85	32.30	00:00:00
2002-02-11	1,081,200	32.30	33.20	32.00	33.20	00:00:00
2002-02-12	1,636,000	33.25	33.86	33.05	33.85	00:00:00
2002-02-13	1,192,600	33.70	34.20	33.39	33.90	00:00:00
2002-02-14	1,202,400	34.25	34.33	33.50	33.80	00:00:00
2002-02-15	886,600	33.80	34.40	33.03	33.28	00:00:00
2002-02-19	994,000	33.20	33.49	32.74	32.86	00:00:00
2002-02-20	950,400	32.80	32.80	32.10	32.52	00:00:00
2002-02-21	1,110,400	32.35	32.60	31.70	31.90	00:00:00
2002-02-22	1,373,600	31.65	32.45	31.42	32.45	00:00:00
2002-02-25	1,674,400	32.17	32.25	31.40	31.59	00:00:00
2002-02-26	1,335,600	31.85	32.30	31.54	32.28	00:00:00
2002-02-27	1,129,200	32.38	32.95	32.29	32.68	00:00:00
2002-02-28	674,800	32.75	32.85	32.35	32.61	00:00:00
2002-03-01	1,001,600	32.75	33.74	32.65	33.74	00:00:00
2002-03-04	1,508,800	33.74	35.02	33.66	35.00	00:00:00
2002-03-05	1,168,800	34.85	35.51	34.78	35.40	00:00:00
2002-03-06	1,708,000	35.05	35.95	34.71	35.72	00:00:00
2002-03-07	1,091,000	35.65	35.65	34.99	35.50	00:00:00
2002-03-08	872,200	35.54	35.73	35.11	35.30	00:00:00
2002-03-11	820,400	35.31	35.84	35.19	35.65	00:00:00
2002-03-12	912,400	35.50	35.86	35.32	35.82	00:00:00
2002-03-13	753,200	35.83	36.08	35.70	35.80	00:00:00
2002-03-14	1,357,200	35.65	36.00	35.45	35.74	00:00:00
2002-03-15	1,130,600	35.95	36.19	35.78	36.03	00:00:00
2002-03-18	1,001,400	36.04	37.00	35.91	37.00	00:00:00
2002-03-19	1,126,400	36.80	37.44	36.80	36.95	00:00:00
2002-03-20	789,600	36.95	37.23	36.23	36.66	00:00:00
2002-03-21	1,353,200	36.50	37.65	36.41	37.53	00:00:00
2002-03-22	1,938,800	37.50	38.43	37.35	37.80	00:00:00
2002-03-25	942,400	37.80	38.80	37.53	38.41	00:00:00
2002-03-26	1,185,200	38.90	39.19	37.79	37.90	00:00:00
2002-03-27	1,262,800	37.60	38.90	37.60	38.90	00:00:00
2002-03-28	1,586,000	39.15	39.85	39.05	39.61	00:00:00
2002-04-01	912,600	39.62	39.62	38.85	39.51	00:00:00
2002-04-02	1,165,800	39.50	39.50	39.18	39.24	00:00:00
2002-04-03	1,447,200	39.20	39.20	38.00	38.44	00:00:00
2002-04-04	1,297,800	38.20	39.00	38.04	38.38	00:00:00
2002-04-05	729,200	38.48	38.75	38.18	38.19	00:00:00
2002-04-08	733,400	38.19	38.36	37.82	38.17	00:00:00
2002-04-09	653,600	38.20	38.30	37.67	37.86	00:00:00
2002-04-10	1,372,200	37.85	38.20	37.43	38.05	00:00:00
2002-04-11	910,400	38.20	38.46	37.57	37.70	00:00:00
2002-04-12	769,800	37.85	38.00	37.13	37.77	00:00:00
2002-04-15	791,400	37.77	37.84	37.10	37.28	00:00:00
2002-04-16	1,089,200	37.28	38.14	37.16	38.02	00:00:00
2002-04-17	808,000	38.15	38.34	37.93	38.03	00:00:00
2002-04-18	825,400	38.00	38.55	37.67	38.52	00:00:00
2002-04-19	665,400	38.70	38.96	38.21	38.90	00:00:00
2002-04-22	635,600	38.95	39.42	38.65	38.65	00:00:00
2002-04-23	1,042,400	39.10	39.95	38.17	39.25	00:00:00
2002-04-24	953,000	38.50	39.82	38.50	38.90	00:00:00
2002-04-25	965,200	38.95	39.40	38.35	38.50	00:00:00
2002-04-26	698,200	38.50	38.65	37.80	38.13	00:00:00
2002-04-29	667,200	38.13	38.47	37.82	37.98	00:00:00
2002-04-30	949,000	38.00	38.21	37.80	38.11	00:00:00
2002-05-01	1,294,200	38.15	38.20	37.45	37.72	00:00:00
2002-05-02	1,054,400	37.80	37.85	36.95	37.60	00:00:00
2002-05-03	942,200	37.59	37.82	37.05	37.06	00:00:00
2002-05-06	864,000	37.15	37.90	37.15	37.43	00:00:00
2002-05-07	782,400	37.50	37.65	37.40	37.48	00:00:00
2002-05-08	829,000	37.30	38.05	37.01	37.98	00:00:00
2002-05-09	826,200	37.92	38.18	37.27	37.30	00:00:00
2002-05-10	765,200	37.35	37.91	36.50	36.61	00:00:00
2002-05-13	1,162,200	36.60	36.80	36.20	36.27	00:00:00
2002-05-14	1,393,600	36.45	36.70	35.76	35.87	00:00:00
2002-05-15	1,386,000	35.80	35.85	35.12	35.30	00:00:00
2002-05-16	1,249,000	35.40	35.40	34.38	34.45	00:00:00
2002-05-17	1,753,200	34.00	34.50	33.17	34.31	00:00:00
2002-05-20	903,200	34.25	35.24	34.25	35.04	00:00:00
2002-05-21	1,129,200	35.10	35.81	35.05	35.34	00:00:00
2002-05-22	1,144,000	35.54	36.00	35.42	35.98	00:00:00
2002-05-23	619,200	36.20	36.36	36.00	36.31	00:00:00
2002-05-24	950,800	36.40	36.73	35.87	36.21	00:00:00
2002-05-28	612,400	36.21	36.81	36.07	36.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>