PP&L Corporation Common Stock Historical Stock Prices

PPL 
$38.28
*  
0.64
1.7%
Get PPL Alerts
*Delayed - data as of May 2, 2016 15:14 ET  -  Find a broker to begin trading PPL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PPL Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:14 37.71 38.58 37.64 38.28 4,617,783
04/29/2016 37.29 37.75 36.978 37.64 5,429,409
04/28/2016 36.57 37.29 36.42 37.27 4,011,993
04/27/2016 36.62 37.15 36.46 36.86 5,312,317
04/26/2016 36.57 36.65 36.28 36.46 6,044,632
04/25/2016 36.5 36.62 36.35 36.55 3,261,198
04/22/2016 36.27 36.58 36.27 36.51 2,863,105
04/21/2016 37.03 37.05 36.14 36.27 6,576,127
04/20/2016 37.77 37.85 37.01 37.05 4,406,139
04/19/2016 37.8 37.92 37.49 37.8 3,349,009
04/18/2016 37.64 37.79 37.34 37.73 2,540,592
04/15/2016 37.08 37.59 36.9801 37.54 3,349,994
04/14/2016 36.98 37.25 36.95 37.05 1,763,484
04/13/2016 37.47 37.47 36.85 37.11 3,345,230
04/12/2016 37.22 37.54 37.1 37.46 2,252,846
04/11/2016 37.34 37.68 37.17 37.19 2,136,425
04/08/2016 37.54 37.73 37.29 37.4 2,644,870
04/07/2016 37.53 37.71 37.245 37.36 2,960,575
04/06/2016 37.28 37.61 36.92 37.56 3,917,557
04/05/2016 37.92 37.99 37.2 37.33 4,191,252
04/04/2016 38.24 38.3 37.78 38.03 2,377,098
04/01/2016 38.1 38.23 37.63 38.19 3,564,638
03/31/2016 37.66 38.09 37.57 38.07 4,787,585
03/30/2016 37.73 37.85 37.46 37.7 2,158,104
03/29/2016 37.28 37.61 37.11 37.6 3,051,946
03/28/2016 37.26 37.44 36.955 37.17 1,648,748
03/24/2016 37.06 37.305 36.88 37.19 2,370,875
03/23/2016 36.97 37.245 36.725 37.06 4,762,882
03/22/2016 37.25 37.36 36.955 37.01 4,799,698
03/21/2016 37.17 37.43 36.8 37.19 3,285,386
03/18/2016 37.44 37.67 37.03 37.06 7,565,899
03/17/2016 36.9 37.68 36.78 37.57 5,114,650
03/16/2016 36.51 36.98 36.135 36.93 3,361,605
03/15/2016 36.22 36.63 36.19 36.51 2,629,930
03/14/2016 36.45 36.67 36.185 36.36 2,698,762
03/11/2016 36.58 36.77 36.39 36.56 3,440,639
03/10/2016 36.45 36.59 36.14 36.55 4,777,545
03/09/2016 36 36.6 36 36.46 4,374,065
03/08/2016 35.67 36.07 35.51 35.96 3,934,050
03/07/2016 35.67 36.18 35.51 36.06 5,442,457
03/04/2016 35.01 35.91 34.82 35.67 4,531,880
03/03/2016 35.03 35.27 34.57 35.26 4,235,573
03/02/2016 34.7 34.935 34 34.92 5,463,427
03/01/2016 35.22 35.32 34.61 34.83 6,173,683
02/29/2016 34.82 35.59 34.6442 34.99 6,843,506
02/26/2016 36.17 36.3 34.75 34.82 9,262,628
02/25/2016 36.07 36.37 35.755 36.35 5,827,714
02/24/2016 36 36.17 35.42 35.93 6,767,877
02/23/2016 36 36.36 35.9 36.07 3,029,767
02/22/2016 36.28 36.35 35.5 36 6,808,607
02/19/2016 36.51 36.53 36.06 36.26 5,287,347
02/18/2016 36.06 36.65 35.93 36.52 3,729,118
02/17/2016 36.1 36.2 35.79 35.99 3,542,333
02/16/2016 35.91 36.25 35.6 36.03 4,805,456
02/12/2016 35.95 36.047 35.53 35.74 4,590,845
02/11/2016 36.1 36.35 35.81 35.9 4,446,691
02/10/2016 36.02 36.47 35.61 36.27 4,498,215
02/09/2016 35.97 36.55 35.75 36.13 5,172,236
02/08/2016 35.77 36.41 35.62 35.99 5,847,597
02/05/2016 36.32 36.55 35.85 36.16 7,619,454
02/04/2016 36.37 37.23 35.9 36.66 8,224,805
02/03/2016 36.47 37.05 36.36 36.69 7,881,985
02/02/2016 35.57 36.57 35.52 36.37 8,670,801
02/01/2016 35.15 36.1 35.08 35.92 10,278,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?