Home > Quotes > PPL > Historical Prices

Historical Stock Prices

PPL 
$30.59
*  
0.41
  negative  
1.32%
Get PPL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 30.88 30.98 30.53 30.59 12,386,840
05/23/2013 31.17 31.24 30.45 31 14,222,930
05/22/2013 31.77 31.97 31.17 31.27 5,041,282
05/21/2013 31.83 31.96 31.66 31.82 3,897,483
05/20/2013 32.15 32.22 31.78 31.81 4,459,636
05/17/2013 32.01 32.175 31.93 32.15 5,675,166
05/16/2013 31.92 32.08 31.83 31.94 3,378,927
05/15/2013 31.88 32.17 31.7562 32.01 3,446,077
05/14/2013 31.79 32 31.72 31.88 4,417,198
05/13/2013 31.76 31.82 31.39 31.73 4,812,219
05/10/2013 31.8 31.88 31.34 31.84 5,271,236
05/09/2013 31.98 32.09 31.75 31.81 6,104,144
05/08/2013 32.34 32.49 31.86 31.99 4,761,596
05/07/2013 32.05 32.4 32.02 32.4 5,016,062
05/06/2013 32.65 32.74 31.95 31.98 4,985,033
05/03/2013 33.02 33.161 32.72 32.73 5,796,486
05/02/2013 33.28 33.39 32.54 32.94 6,676,760
05/01/2013 33.4 33.55 33.15 33.26 3,439,613
04/30/2013 33.3 33.38 33.2 33.38 3,430,041
04/29/2013 33.14 33.4 33 33.31 4,451,433
04/26/2013 32.8 33.15 32.77 33.03 3,714,462
04/25/2013 32.89 32.96 32.7 32.83 1,950,258
04/24/2013 32.7 32.93 32.52 32.8 2,769,689
04/23/2013 32.62 32.7 32.39 32.7 3,855,303
04/22/2013 32.58 32.69 32.33 32.54 3,211,507
04/19/2013 32.16 32.58 32.08 32.57 8,732,655
04/18/2013 31.91 32.11 31.85 32.06 3,159,882
04/17/2013 32 32.08 31.57 31.83 4,012,030
04/16/2013 31.6 31.915 31.37 31.86 3,424,946
04/15/2013 31.79 31.97 31.5 31.5 3,033,214
04/12/2013 31.89 32.03 31.85 31.99 2,120,839
04/11/2013 31.68 31.95 31.58 31.9 3,447,483
04/10/2013 31.54 31.89 31.5 31.66 4,655,670
04/09/2013 31.71 31.71 31.38 31.48 3,597,626
04/08/2013 31.42 31.67 31.2 31.67 3,074,471
04/05/2013 31.07 31.48 31.07 31.44 3,822,461
04/04/2013 30.88 31.3 30.86 31.29 3,526,841
04/03/2013 31.24 31.24 30.81 30.88 5,029,219
04/02/2013 31.32 31.38 31.04 31.16 3,295,906
04/01/2013 31.35 31.36 31.161 31.25 3,314,365
03/28/2013 30.8 31.35 30.75 31.31 7,965,442
03/27/2013 30.47 30.78 30.35 30.77 3,512,092
03/26/2013 30.22 30.6 30.13 30.59 3,840,449
03/25/2013 30.22 30.29 29.95 30.12 4,156,506
03/22/2013 30.16 30.21 29.99 30.09 4,366,039
03/21/2013 30.24 30.38 30.145 30.16 3,894,426
03/20/2013 30.25 30.42 30.1907 30.26 3,068,843
03/19/2013 30.26 30.405 30 30.16 4,307,469
03/18/2013 30.36 30.36 30.14 30.17 2,635,285
03/15/2013 30.08 30.49 30.06 30.49 5,699,071
03/14/2013 30.56 30.56 30.18 30.21 5,782,253
03/13/2013 30.44 30.57 30.325 30.53 1,966,941
03/12/2013 30.3 30.4875 30.24 30.39 3,516,945
03/11/2013 30.35 30.435 30.14 30.27 6,987,288
03/08/2013 30.56 30.73 30.36 30.64 3,865,501
03/07/2013 30.76 30.879 30.51 30.52 2,523,664
03/06/2013 31.04 31.04 30.66 30.77 3,253,977
03/05/2013 31.12 31.35 31.03 31.31 3,397,584
03/04/2013 30.78 31.07 30.7 31.05 3,789,661
03/01/2013 30.8 30.91 30.6 30.82 3,608,803
02/28/2013 30.7 30.93 30.62 30.82 6,177,739
02/27/2013 30.5 30.73 30.49 30.71 2,600,880
02/26/2013 30.45 30.68 30.3093 30.5 13,808,160
02/25/2013 30.88 30.95 30.35 30.35 13,138,420
02/22/2013 30.56 30.79 30.54 30.79 9,037,043
02/21/2013 30.48 30.54 30.35 30.42 4,274,336
02/20/2013 30.4 30.73 30.39 30.48 2,949,659
02/19/2013 30.28 30.57 30.26 30.47 4,615,651
02/15/2013 30.6 30.6 30.33 30.41 4,088,883
02/14/2013 30.2 30.59 30.06 30.53 4,259,045
02/13/2013 30.53 30.6 30.37 30.47 2,130,457
02/12/2013 30.41 30.55 30.3 30.52 2,468,818
02/11/2013 30.32 30.43 30.22 30.39 1,538,325
02/08/2013 30.3 30.36 30.15 30.31 2,188,519
02/07/2013 30.24 30.38 30.14 30.3 2,711,679
02/06/2013 30.14 30.28 29.96 30.27 2,222,857
02/05/2013 30.21 30.32 30.13 30.16 2,380,332
02/04/2013 30.27 30.29 30.1 30.13 2,605,240
02/01/2013 30.42 30.55 30.3 30.37 5,390,082
01/31/2013 29.75 30.36 29.75 30.29 6,009,672
01/30/2013 29.9 29.91 29.66 29.8 4,808,694
01/29/2013 29.63 29.89 29.6 29.87 2,665,105
01/28/2013 29.6 29.63 29.36 29.6 2,605,525
01/25/2013 29.57 29.655 29.42 29.6 2,899,157
01/24/2013 29.42 29.58 29.37 29.51 3,032,128
01/23/2013 29.51 29.57 29.34 29.39 3,971,307
01/22/2013 29.38 29.73 29.23 29.6 4,444,748
01/18/2013 29.15 29.38 29.1 29.38 3,679,443
01/17/2013 28.78 29.12 28.77 28.99 3,886,186
01/16/2013 28.87 28.91 28.64 28.71 3,152,833
01/15/2013 28.86 28.96 28.81 28.91 4,500,606
01/14/2013 28.99 29.12 28.9 28.95 1,932,271
01/11/2013 29.14 29.14 28.83 28.95 2,623,535
01/10/2013 29.1 29.1 28.88 29 3,478,925
01/09/2013 28.98 29.04 28.82 28.96 3,516,240
01/08/2013 28.9 28.98 28.75 28.79 2,926,412
01/07/2013 29.14 29.21 28.87 28.92 4,434,212
01/04/2013 29.27 29.32 29.08 29.21 3,768,422
01/03/2013 29.14 29.34 29.08 29.2 3,617,197
01/02/2013 28.99 29.16 28.77 29.09 4,729,140
12/31/2012 28.11 28.65 28.04 28.63 3,355,670
12/28/2012 28.4 28.535 28.1725 28.18 2,425,069
12/27/2012 28.57 28.69 28.22 28.52 3,779,317
12/26/2012 28.95 28.993 28.62 28.62 2,540,519
12/24/2012 28.88 28.96 28.7 28.92 1,181,203
12/21/2012 29.17 29.18 28.79 28.92 5,612,742
12/20/2012 29.23 29.26 28.97 29.11 3,557,309
12/19/2012 29.5 29.5 29.12 29.14 3,172,016
12/18/2012 29.32 29.54 29.21 29.45 7,293,476
12/17/2012 28.82 29.28 28.82 29.27 4,307,757
12/14/2012 29.06 29.1 28.71 28.79 3,275,038
12/13/2012 29.04 29.14 28.91 29.1 7,284,309
12/12/2012 29.01 29.29 28.96 29.06 5,038,347
12/11/2012 29.05 29.2 28.92 28.98 4,181,357
12/10/2012 28.95 29.12 28.9 29 2,933,583
12/07/2012 28.99 29.07 28.84 28.98 2,792,691
12/06/2012 29.07 29.09 28.85 29 4,470,707
12/05/2012 28.99 29.5 28.9 29.35 4,057,050
12/04/2012 29.12 29.1901 28.91 28.96 2,228,947
12/03/2012 29.36 29.39 29.01 29.07 3,752,098
11/30/2012 29.02 29.39 29 29.35 3,723,156
11/29/2012 29 29.11 28.86 29.06 2,682,747
11/28/2012 28.81 28.94 28.71 28.94 2,743,633
11/27/2012 28.52 28.9165 28.52 28.81 4,263,709
11/26/2012 28.12 28.57 28.1 28.44 3,555,839
11/23/2012 28.24 28.3 27.91 28.08 1,765,272
11/21/2012 28.36 28.3775 28.01 28.23 3,211,463
11/20/2012 28.38 28.49 28.0668 28.33 3,145,494
11/19/2012 28.67 28.68 28.22 28.37 4,394,835
11/16/2012 27.96 28.56 27.8 28.54 6,214,130
11/15/2012 27.98 28.16 27.74 27.95 4,660,258
11/14/2012 28.35 28.41 27.94 27.98 3,770,117
11/13/2012 28.2 28.59 28.12 28.32 3,377,031
11/12/2012 28.64 28.65 28.17 28.26 3,075,575
11/09/2012 28.61 28.9 28.52 28.68 5,669,128
11/08/2012 28.38 29.15 28.37 28.73 8,071,831
11/07/2012 28.69 28.75 28.16 28.3 5,956,202
11/06/2012 28.77 29.02 28.75 28.81 3,722,244
11/05/2012 29.07 29.15 28.75 28.78 4,225,563
11/02/2012 29.49 29.58 29.18 29.19 6,638,999
11/01/2012 29.67 29.75 29.33 29.43 3,070,973
10/31/2012 29.58 29.785 29.47 29.57 2,663,733
10/26/2012 29.58 29.63 29.39 29.49 2,527,033
10/25/2012 29.48 29.61 29.28 29.55 2,354,436
10/24/2012 29.61 29.77 29.31 29.37 2,639,649
10/23/2012 29.6 29.72 29.46 29.56 2,318,945
10/22/2012 29.7 29.91 29.57 29.74 2,563,391
10/19/2012 30.09 30.17 29.78 29.78 3,156,639
10/18/2012 29.88 30.18 29.87 30.15 3,367,375
10/17/2012 29.62 29.99 29.56 29.86 3,459,841
10/16/2012 29.52 29.6469 29.36 29.52 3,084,997
10/15/2012 29.5 29.5 29.25 29.45 2,764,774
10/12/2012 29.57 29.68 29.375 29.44 3,267,544
10/11/2012 29.4 29.6 29.25 29.47 3,407,978
10/10/2012 29.34 29.37 29.16 29.3 4,218,794
10/09/2012 29.23 29.42 29.18 29.32 3,402,804
10/08/2012 29.09 29.24 29 29.24 3,154,233
10/05/2012 29.44 29.44 29.08 29.12 3,351,899
10/04/2012 29.17 29.44 29.13 29.36 2,450,935
10/03/2012 29 29.23 28.96 29.19 2,763,945
10/02/2012 28.93 29.04 28.78 28.96 2,392,181
10/01/2012 29.16 29.29 28.79 28.8 4,003,409
09/28/2012 28.62 29.09 28.55 29.05 5,617,890
09/27/2012 28.91 28.96 28.64 28.64 4,098,311
09/26/2012 29.03 29.2 28.87 28.87 5,150,458
09/25/2012 29.15 29.25 28.98 28.98 3,523,907
09/24/2012 28.8 29.17 28.7 29.07 5,441,160
09/21/2012 28.8 28.81 28.56 28.73 5,636,336
09/20/2012 28.72 28.81 28.585 28.7 4,417,648
09/19/2012 28.87 28.96 28.77 28.77 3,362,057
09/18/2012 28.89 29.01 28.8 28.83 3,885,452
09/17/2012 29.02 29.0959 28.91 28.97 7,807,154
09/14/2012 29.25 29.27 28.99 29.07 5,539,730
09/13/2012 28.79 29.24 28.67 29.24 5,596,573
09/12/2012 28.93 29.04 28.78 28.81 3,493,066
09/11/2012 29.17 29.28 28.89 28.93 4,499,518
09/10/2012 29.34 29.34 29.13 29.13 2,542,100
09/07/2012 29.26 29.35 29.14 29.24 2,542,242
09/06/2012 29.41 29.41 29.15 29.21 5,036,891
09/05/2012 29.69 29.8 29.5 29.64 6,015,050
09/04/2012 29.34 29.635 29.25 29.61 12,516,560
08/31/2012 29.41 29.445 29.275 29.33 12,371,880
08/30/2012 29.31 29.39 29.26 29.36 10,320,760
08/29/2012 29.3 29.44 29.17 29.4 4,523,271
08/28/2012 29.23 29.345 29.16 29.3 3,115,261
08/27/2012 29.3 29.39 29.24 29.28 2,195,115
08/24/2012 29.07 29.315 29.01 29.28 2,626,519
08/23/2012 29.29 29.3 28.98 29.07 3,292,411
08/22/2012 29.3 29.39 29.18 29.29 3,110,836
08/21/2012 29.49 29.54 29.31 29.31 2,309,701
08/20/2012 29.41 29.5 29.31 29.49 2,460,758
08/17/2012 29.55 29.6 29.3 29.41 2,321,854
08/16/2012 29.75 29.825 29.47 29.5 3,584,201
08/15/2012 29.75 29.76 29.57 29.7 3,715,513
08/14/2012 29.91 29.98 29.67 29.74 3,913,238
08/13/2012 29.82 29.98 29.69 29.93 4,441,520
08/10/2012 29.54 29.94 29.4 29.92 3,799,926
08/09/2012 29.38 29.65 29.35 29.56 5,591,025
08/08/2012 29.2 29.27 28.6 29.13 4,884,480
08/07/2012 28.83 28.88 28.49 28.49 3,815,226
08/06/2012 28.8 28.91 28.67 28.74 4,245,862
08/03/2012 28.8 28.87 28.59 28.68 3,713,741
08/02/2012 28.76 28.8 28.4 28.59 3,882,736
08/01/2012 29.02 29.5 28.82 28.87 9,251,517
07/31/2012 29.2 29.25 28.9 28.9 3,317,609
07/30/2012 29.15 29.29 28.96 29.2 3,327,483
07/27/2012 28.95 29.22 28.9 29.17 3,472,137
07/26/2012 28.73 28.86 28.71 28.79 3,845,118
07/25/2012 28.73 28.83 28.42 28.53 4,161,706
07/24/2012 28.84 28.91 28.47 28.63 3,590,593
07/23/2012 28.91 29 28.8 28.86 3,651,302
07/20/2012 28.86 29.1 28.81 29.03 4,220,150
07/19/2012 28.82 28.99 28.56 28.94 3,578,752
07/18/2012 28.75 28.82 28.57 28.76 3,372,614
07/17/2012 28.61 28.76 28.35 28.76 9,066,438
07/16/2012 28.49 28.63 28.27 28.6 3,972,970
07/13/2012 28.17 28.47 28.15 28.47 3,766,493
07/12/2012 28.15 28.24 28.02 28.14 3,100,088
07/11/2012 28.05 28.25 27.98 28.22 3,549,057
07/10/2012 27.89 28 27.84 27.99 4,143,408
07/09/2012 27.87 27.98 27.75 27.82 3,857,003
07/06/2012 27.73 27.97 27.72 27.91 3,062,036
07/05/2012 28.05 28.11 27.84 27.87 2,784,770
07/03/2012 28.19 28.31 28.01 28.12 2,024,394
07/02/2012 27.98 28.17 27.91 28.17 3,767,595
06/29/2012 28.01 28.01 27.63 27.81 5,007,973
06/28/2012 27.52 27.78 27.52 27.76 2,713,828
06/27/2012 27.58 27.82 27.58 27.7 3,053,573
06/26/2012 27.51 27.63 27.45 27.49 3,798,828
06/25/2012 27.39 27.52 27.32 27.45 2,662,787
06/22/2012 27.72 27.72 27.49 27.49 3,929,824
06/21/2012 27.81 27.967 27.6 27.63 5,256,290
06/20/2012 27.97 28.08 27.63 27.72 3,915,170
06/19/2012 28.01 28.205 27.84 28 5,168,393
06/18/2012 28.02 28.02 27.71 27.86 3,466,683
06/15/2012 27.82 27.85 27.66 27.81 6,255,272
06/14/2012 27.68 27.8 27.6 27.73 4,636,735
06/13/2012 27.6 27.75 27.42 27.59 3,542,091
06/12/2012 27.68 27.7 27.48 27.61 4,631,180
06/11/2012 27.92 27.96 27.61 27.64 6,534,249
06/08/2012 27.69 27.99 27.6 27.88 6,700,714
06/07/2012 27.76 27.8 27.62 27.65 4,137,939
06/06/2012 27.4 27.56 27.26 27.56 3,641,391
06/05/2012 27.53 27.75 27.45 27.6 6,190,727
06/04/2012 27.42 27.55 27.36 27.55 5,174,739
06/01/2012 27.18 27.56 27.155 27.47 4,785,812
05/31/2012 27.31 27.52 27.1 27.37 3,910,368
05/30/2012 27.58 27.77 27.25 27.29 4,268,177
05/29/2012 27.75 27.75 27.52 27.61 18,750,990
05/25/2012 27.48 27.585 27.46 27.52 17,943,910
05/24/2012 27.19 27.58 27.15 27.41 21,528,750
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.