PPL Corporation Historical Stock Prices

PPL 
$34
*  
0.12
0.35%
Get PPL Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.195  34.28  33.81  34 4,000,138
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
06/13/2014 33.62 34.19 33.44 34.03 5,573,369
06/12/2014 33.79 33.82 33.165 33.52 7,004,767
06/11/2014 34.64 34.66 33.68 33.72 9,111,333
06/10/2014 34.97 35.1785 34.67 34.69 7,881,296
06/09/2014 34.57 34.69 34.1 34.22 3,480,226
06/06/2014 34.57 34.78 34.53 34.66 4,142,028
06/05/2014 34.86 35.08 34.75 34.91 3,959,665
06/04/2014 34.86 34.965 34.69 34.86 2,377,764
06/03/2014 34.68 35.25 34.64 34.99 4,625,150
06/02/2014 34.99 35.06 34.72 34.78 2,632,788
05/30/2014 34.76 35.12 34.71 35.09 4,455,522
05/29/2014 34.78 34.87 34.405 34.78 4,185,300
05/28/2014 34.3 34.66 34.11 34.64 5,846,591
05/27/2014 34.01 34.46 33.95 34.34 8,641,036
05/23/2014 33.53 33.73 33.35 33.38 3,969,878
05/22/2014 33.42 33.67 33.3601 33.57 4,602,821
05/21/2014 33.34 33.39 33.14 33.32 3,288,851
05/20/2014 33.57 33.78 33.205 33.27 3,591,562
05/19/2014 34.12 34.14 33.37 33.58 5,953,649
05/16/2014 33.81 34.15 33.601 34.14 7,162,233
05/15/2014 33.6 33.8 33.55 33.77 4,942,576
05/14/2014 33.43 33.65 33.26 33.55 3,672,793
05/13/2014 33.17 33.4 33.1 33.39 4,329,014
05/12/2014 33.75 33.75 33.0048 33.11 4,021,384
05/09/2014 34.15 34.21 33.56 33.63 4,107,414
05/08/2014 34.56 34.56 34 34.07 3,402,827
05/07/2014 34.25 34.63 34.11 34.5 6,865,988
05/06/2014 34.19 34.44 34 34.2 5,650,102
05/05/2014 33.81 34.38 33.76 34.36 4,760,960
05/02/2014 33.95 34.43 33.7 33.8 6,546,083
05/01/2014 33.55 34.38 33.3 34.21 7,339,905
04/30/2014 33.44 33.94 33.22 33.34 10,413,390
04/29/2014 33.62 33.8 33.315 33.45 4,397,173
04/28/2014 33.55 33.86 33.43 33.63 5,100,182
04/25/2014 33.43 33.7 33.38 33.55 4,409,552
04/24/2014 33.29 33.57 33.13 33.39 4,423,339
04/23/2014 33 33.5622 32.94 33.11 8,970,846
04/22/2014 32.9 33.01 32.77 32.94 5,623,084
04/21/2014 33.25 33.33 32.79 32.94 6,312,142
04/17/2014 33.33 33.537 33.04 33.14 4,032,422
04/16/2014 33.33 33.42 33.13 33.42 3,152,146
04/15/2014 32.84 33.34 32.81 33.21 6,118,192
04/14/2014 32.72 32.89 32.57 32.75 5,754,918
04/11/2014 33 33.22 32.58 32.6 7,209,730
04/10/2014 33.1 33.48 32.92 33.02 4,595,779
04/09/2014 33.31 33.35 32.75 33.03 5,414,165
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?