PPL Corporation Historical Stock Prices

PPL 
$33.5
*  
0.86
2.63%
Get PPL Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PPL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PPL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.56  33.51  32.53  33.50 5,678,968
09/16/2014 32.56 33.51 32.53 33.5 5,674,609
09/15/2014 32.64 32.79 32.54 32.64 3,044,882
09/12/2014 33.03 33.055 32.515 32.63 3,502,397
09/11/2014 32.91 33.255 32.79 33.18 4,658,104
09/10/2014 33.25 33.3 32.81 32.97 5,253,771
09/09/2014 33.52 33.53 33.2 33.32 4,914,060
09/08/2014 34.22 34.22 33.5 33.7 4,676,247
09/05/2014 34.48 34.64 34.41 34.57 3,974,614
09/04/2014 34.38 34.54 34.2 34.43 3,021,544
09/03/2014 34.48 34.632 34.375 34.5 2,080,108
09/02/2014 34.53 34.72 34.09 34.27 3,047,718
08/29/2014 34.41 34.64 34.36 34.63 3,737,024
08/28/2014 34.2 34.52 34.14 34.45 1,982,998
08/27/2014 33.96 34.32 33.96 34.3 3,132,438
08/26/2014 34.43 34.55 33.88 33.93 2,843,796
08/25/2014 34.22 34.52 34.1416 34.32 2,203,461
08/22/2014 34.31 34.46 33.98 34.17 2,032,617
08/21/2014 34.14 34.46 34.12 34.29 2,420,750
08/20/2014 34.12 34.16 33.855 34.08 2,297,572
08/19/2014 33.73 34.11 33.63 34.09 2,940,545
08/18/2014 33.85 33.95 33.51 33.65 2,731,734
08/15/2014 33.69 34.05 33.64 33.81 4,376,315
08/14/2014 33.31 33.7 33.31 33.68 2,553,962
08/13/2014 33.13 33.33 32.965 33.3 3,977,275
08/12/2014 33.01 33.315 32.9136 33.14 3,468,404
08/11/2014 33.14 33.26 32.93 33 3,247,631
08/08/2014 32.54 33.03 32.54 33 9,577,324
08/07/2014 32.08 32.48 32.08 32.39 4,657,243
08/06/2014 32.4 32.48 31.79 31.94 8,242,259
08/05/2014 32.88 33.09 32.43 32.54 3,742,160
08/04/2014 33.2 33.25 32.37 33.04 6,062,834
08/01/2014 32.79 33.32 32.72 33.14 4,099,640
07/31/2014 33.06 33.51 32.65 32.99 4,579,453
07/30/2014 33.75 33.93 33.09 33.13 3,400,715
07/29/2014 34.13 34.13 33.69 33.7 2,054,043
07/28/2014 33.43 34.1 33.39 34.04 2,862,207
07/25/2014 33.76 33.92 33.37 33.43 1,990,976
07/24/2014 33.68 33.829 33.505 33.78 2,253,312
07/23/2014 33.67 33.77 33.56 33.67 2,425,683
07/22/2014 33.83 33.9 33.6 33.64 2,746,276
07/21/2014 33.63 33.81 33.45 33.77 4,188,475
07/18/2014 33.47 33.92 33.29 33.84 3,992,225
07/17/2014 33.58 33.66 33.32 33.33 2,966,616
07/16/2014 33.58 33.75 33.4 33.65 2,923,852
07/15/2014 33.37 33.66 33.34 33.53 3,185,517
07/14/2014 33.9 33.93 33.36 33.38 3,997,045
07/11/2014 34.19 34.31 33.71 33.83 3,744,649
07/10/2014 34.01 34.32 34 34.24 2,183,855
07/09/2014 34.22 34.28 33.81 34 4,000,338
07/08/2014 33.97 34.21 33.92 34.12 3,555,909
07/07/2014 33.99 34.26 33.89 34.08 2,758,684
07/03/2014 34.27 34.27 33.85 34.03 2,643,827
07/02/2014 35.08 35.09 34.16 34.33 4,036,038
07/01/2014 35.52 35.52 35.15 35.16 3,515,195
06/30/2014 35.26 35.56 35.01 35.53 4,371,188
06/27/2014 34.76 35.2 34.6 35.19 5,910,819
06/26/2014 34.58 34.79 34.46 34.76 3,415,990
06/25/2014 34.45 34.65 34.25 34.56 3,545,297
06/24/2014 34.4 34.7 34.3899 34.51 3,258,548
06/23/2014 34.57 34.71 34.245 34.47 3,128,509
06/20/2014 34.84 34.93 34.58 34.62 3,490,253
06/19/2014 34.26 35.04 34.26 34.78 3,966,997
06/18/2014 34.03 34.72 34 34.69 4,767,808
06/17/2014 34.15 34.31 33.99 34.02 3,920,991
06/16/2014 33.95 34.58 33.92 34.27 4,693,290
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?