Historical Stock Prices

PPL 
$34.42
*  
0.14
0.41%
Get PPL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PPL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 34.44 34.61 34.13 34.42 3,595,871
05/21/2015 34.84 34.98 34.46 34.56 4,573,340
05/20/2015 34.63 35.09 34.52 34.85 4,737,496
05/19/2015 34.11 34.75 33.98 34.6 6,571,641
05/18/2015 33.76 34.33 33.68 34.28 3,541,493
05/15/2015 33.68 34.05 33.62 33.93 2,926,019
05/14/2015 33.42 33.6827 33.36 33.58 3,268,525
05/13/2015 33.67 33.76 33.08 33.29 4,229,236
05/12/2015 33.58 33.76 33.37 33.64 4,049,335
05/11/2015 33.75 34.225 33.72 33.75 4,233,739
05/08/2015 33.99 34.24 33.68 33.9 5,450,945
05/07/2015 33.57 33.86 33.19 33.4 5,430,843
05/06/2015 33.7 33.84 32.92 33.38 5,847,238
05/05/2015 34.29 34.38 33.7 33.75 3,718,559
05/04/2015 34.22 34.73 34.14 34.45 3,149,382
05/01/2015 34.12 34.24 33.76 34.19 4,765,282
04/30/2015 34.36 34.49 33.81 34.03 5,945,518
04/29/2015 34.03 34.49 33.96 34.41 3,669,558
04/28/2015 33.9 34.385 33.81 34.37 3,842,616
04/27/2015 34.24 34.75 33.95 34.02 4,333,602
04/24/2015 34.23 34.72 34.1 34.58 4,283,569
04/23/2015 33.92 34.495 33.9 34.24 4,247,822
04/22/2015 33.67 34.0462 33.5 33.97 4,616,926
04/21/2015 33.85 34.1 33.5162 33.61 2,479,984
04/20/2015 33.38 33.9 33.38 33.8 3,464,693
04/17/2015 33.33 33.6 33.21 33.29 3,044,837
04/16/2015 33.55 33.55 33.06 33.46 4,557,924
04/15/2015 33.89 34.19 33.51 33.56 4,991,708
04/14/2015 33.69 33.93 33.56 33.86 2,906,817
04/13/2015 33.98 34 33.5 33.53 3,315,316
04/10/2015 33.76 34.17 33.72 34.05 4,049,985
04/09/2015 33.97 34.02 33.41 33.72 4,498,513
04/08/2015 34.02 34.15 33.725 34.08 3,627,637
04/07/2015 34.38 34.4 33.9 33.94 3,165,200
04/06/2015 33.95 34.6 33.9 34.38 4,392,246
04/02/2015 33.64 34.03 33.64 33.85 3,347,094
04/01/2015 33.23 33.74 32.84 33.67 5,761,411
03/31/2015 33.46 33.83 33.415 33.66 5,808,133
03/30/2015 33.26 33.65 32.99 33.56 4,132,879
03/27/2015 33.08 33.43 32.87 33.15 3,026,387
03/26/2015 33.03 33.41 32.93 33.02 4,587,998
03/25/2015 33.84 33.9999 33.04 33.11 10,860,360
03/24/2015 34.22 34.37 33.74 33.81 5,574,687
03/23/2015 34.36 34.39 33.97 34.16 5,230,785
03/20/2015 33.9 34.47 33.83 34.36 10,862,380
03/19/2015 33.9 34.11 33.54 33.69 6,101,523
03/18/2015 32.3 34.23 32.22 34.05 12,947,150
03/17/2015 32.16 32.53 32.11 32.29 4,188,918
03/16/2015 31.93 32.49 31.93 32.3 3,469,228
03/13/2015 31.83 31.905 31.52 31.8 4,314,927
03/12/2015 31.63 32.03 31.6 31.91 4,736,114
03/11/2015 31.74 31.8 31.31 31.4 3,254,915
03/10/2015 31.64 32.05 31.5203 31.63 4,837,670
03/09/2015 31.87 32.03 31.52 31.74 5,303,733
03/06/2015 32.56 32.56 31.6 31.74 7,067,880
03/05/2015 33.4 33.67 33.24 33.41 5,565,438
03/04/2015 33.38 33.3828 32.98 33.25 3,994,699
03/03/2015 33.34 33.59 33.13 33.5 3,836,767
03/02/2015 34.03 34.09 33.18 33.4 6,819,482
02/27/2015 34.38 34.38 34.02 34.1 5,347,508
02/26/2015 34.7 34.7636 34.14 34.28 4,383,894
02/25/2015 35.14 35.25 34.53 34.62 4,316,218
02/24/2015 35.11 35.48 35 35.25 3,927,163
02/23/2015 35.05 35.17 34.78 35.17 3,273,929
02/20/2015 35.14 35.2 34.49 34.98 5,702,466
02/19/2015 35.43 35.47 34.96 35.16 4,823,295
02/18/2015 34.53 35.46 34.505 35.42 5,093,665
02/17/2015 34.55 34.82 34.32 34.57 5,520,969
02/13/2015 34.73 34.83 34.27 34.69 5,089,693
02/12/2015 34.74 34.96 34.62 34.85 4,995,779
02/11/2015 35.06 35.14 34.55 34.73 4,276,519
02/10/2015 34.62 35.33 34.62 35.3 4,114,181
02/09/2015 35.1 35.27 34.52 34.65 6,196,611
02/06/2015 36.14 36.23 35.025 35.22 6,780,857
02/05/2015 36.14 36.74 35.94 36.32 3,684,203
02/04/2015 36.29 36.38 35.76 35.81 4,131,882
02/03/2015 35.86 36.38 35.65 36.38 5,582,323
02/02/2015 35.5 35.9 35.05 35.9 5,087,251
01/30/2015 35.77 35.95 35.43 35.5 5,586,958
01/29/2015 35.42 35.97 35.2 35.9 4,269,366
01/28/2015 35.53 36.02 35.43 35.52 5,262,096
01/27/2015 35.56 35.86 35.5 35.7 3,168,440
01/26/2015 35.64 35.72 35.321 35.71 2,630,594
01/23/2015 35.82 35.99 35.7 35.77 2,914,345
01/22/2015 36.23 36.26 35.365 35.7 4,467,190
01/21/2015 35.42 36.11 35.31 36.02 4,304,777
01/20/2015 35.5 35.63 35.31 35.59 3,891,359
01/16/2015 35.35 35.35 35.08 35.33 5,238,617
01/15/2015 35.28 35.46 35.1 35.32 4,349,861
01/14/2015 34.76 35.27 34.7 35.22 4,437,385
01/13/2015 35.42 35.68 34.73 34.8 10,441,080
01/12/2015 35.47 35.51 34.855 35.17 5,063,747
01/09/2015 35.65 35.7 35.3 35.35 4,386,803
01/08/2015 35.81 35.96 35.4 35.53 5,508,090
01/07/2015 35.58 35.89 35.36 35.67 4,038,485
01/06/2015 35.46 35.92 35.28 35.51 5,248,050
01/05/2015 36.14 36.32 35.27 35.52 5,514,205
01/02/2015 36.48 36.58 35.9899 36.36 3,769,748
12/31/2014 37.27 37.3399 36.28 36.33 3,521,842
12/30/2014 37.81 37.86 37.15 37.22 2,369,473
12/29/2014 37.35 38.1399 37.35 37.94 3,835,450
12/26/2014 37 37.56 37 37.34 3,879,364
12/24/2014 36.38 37.17 36.38 36.99 2,575,272
12/23/2014 36.15 36.52 36.07 36.39 2,607,795
12/22/2014 36.46 36.47 35.65 36.02 3,998,593
12/19/2014 35.81 36.275 35.68 36.01 6,719,800
12/18/2014 35.07 35.8701 34.93 35.86 5,204,880
12/17/2014 34.3 34.96 34.25 34.84 3,930,636
12/16/2014 34.48 34.83 34.11 34.2 4,279,504
12/15/2014 35.05 35.19 34.39 34.42 4,223,450
12/12/2014 35.21 35.51 34.99 35.02 3,295,039
12/11/2014 35.06 35.62 35.06 35.32 3,282,032
12/10/2014 35.45 35.7 34.95 34.98 3,020,324
12/09/2014 35.08 35.63 35.08 35.44 3,633,344
12/08/2014 34.93 35.385 34.93 35.22 3,640,179
12/05/2014 35.37 35.69 35.09 35.25 4,084,598
12/04/2014 35.85 36.06 35.53 35.63 4,043,372
12/03/2014 35.85 35.98 35.76 35.9 5,829,208
12/02/2014 35.54 35.9 35.36 35.88 4,084,071
12/01/2014 35.48 35.75 35.31 35.6 3,185,103
11/28/2014 35.39 35.7301 35.27 35.53 1,617,999
11/26/2014 35.16 35.39 35.13 35.24 2,872,281
11/25/2014 35.24 35.27 34.85 35.2 3,854,039
11/24/2014 35.6 35.68 35.07 35.15 3,401,819
11/21/2014 35.63 35.63 35.205 35.51 4,120,116
11/20/2014 35.47 35.47 35.11 35.26 3,921,300
11/19/2014 35.52 35.61 35.26 35.39 4,992,997
11/18/2014 35.72 35.92 35.5 35.62 3,325,803
11/17/2014 35.43 35.72 35.29 35.64 4,758,321
11/14/2014 35.58 35.66 35.37 35.44 4,887,578
11/13/2014 35.92 36.175 35.63 35.71 3,242,153
11/12/2014 36.14 36.3 35.75 35.86 5,611,971
11/11/2014 36.73 36.81 36.46 36.57 3,525,628
11/10/2014 36.4 36.8 36.36 36.78 4,310,879
11/07/2014 36 36.51 35.91 36.51 4,160,527
11/06/2014 36.33 36.33 35.62 35.99 7,681,424
11/05/2014 35.4 36.42 35.23 36.39 11,241,700
11/04/2014 35.09 35.42 34.78 34.94 3,269,886
11/03/2014 35.02 35.25 34.89 35.14 4,330,297
10/31/2014 34.97 35.02 34.68 34.99 6,488,836
10/30/2014 34.57 34.98 34.47 34.82 7,569,286
10/29/2014 34.84 34.95 34.17 34.51 3,254,749
10/28/2014 34.7 34.83 34.4 34.83 3,830,823
10/27/2014 34.62 34.75 34.4 34.67 3,109,838
10/24/2014 34.32 34.6 34.22 34.53 2,574,692
10/23/2014 34.61 34.66 34.26 34.35 3,650,483
10/22/2014 34 34.51 33.97 34.36 4,691,019
10/21/2014 34.01 34.08 33.74 33.94 2,934,144
10/20/2014 33.4 33.95 33.36 33.94 3,755,219
10/17/2014 33.25 33.4 32.85 33.35 4,779,455
10/16/2014 32.12 33.16 32.09 33.05 6,119,889
10/15/2014 33.51 33.72 32.12 32.49 11,682,530
10/14/2014 33.81 34.18 33.37 33.59 9,103,916
10/13/2014 33.86 34.15 33.64 33.64 4,435,263
10/10/2014 33.78 34.31 33.68 33.78 4,514,954
10/09/2014 34.23 34.49 33.7 33.7 4,823,929
10/08/2014 33.65 34.3 33.6 34.27 3,732,975
10/07/2014 33.42 34.04 33.36 33.58 3,699,576
10/06/2014 33.5 33.63 33.26 33.47 1,631,442
10/03/2014 33.26 33.58 32.93 33.48 2,498,739
10/02/2014 33.09 33.35 33.02 33.15 3,083,510
10/01/2014 32.95 33.46 32.905 33.1 4,956,125
09/30/2014 33.02 33.34 32.74 32.84 4,100,994
09/29/2014 32.6 33.01 32.53 32.94 3,126,800
09/26/2014 32.88 32.91 32.41 32.72 2,827,791
09/25/2014 32.79 33.05 32.75 32.82 3,947,339
09/24/2014 33.15 33.18 32.61 32.78 4,338,364
09/23/2014 33.3 33.38 33.11 33.11 2,890,631
09/22/2014 33.54 33.545 33.15 33.32 2,846,649
09/19/2014 33.3 33.71 33.23 33.64 6,848,308
09/18/2014 33.46 33.52 33.1 33.28 4,116,713
09/17/2014 33.58 33.85 33.34 33.46 4,436,434
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
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
*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?