PPL Corporation Historical Stock Prices

PPL 
$31.4001
*  
0.1001
0.32%
Get PPL Alerts
*Delayed - data as of Jul. 30, 2015 14:59 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: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
14:59  31.19  31.56  31.13  31.4001 2,714,527
07/29/2015 31.15 31.3 31.01 31.3 3,278,647
07/28/2015 31.21 31.34 31.03 31.22 3,603,634
07/27/2015 30.74 31.21 30.73 31.06 3,582,124
07/24/2015 30.68 30.835 30.535 30.7 3,662,499
07/23/2015 30.95 30.98 30.5632 30.71 4,534,763
07/22/2015 30.89 31.1999 30.88 30.98 4,076,335
07/21/2015 30.9 31.04 30.8 30.9 3,326,749
07/20/2015 31.1 31.12 30.8 31.04 3,179,056
07/17/2015 31.36 31.36 31.09 31.1 3,527,441
07/16/2015 31.23 31.53 31.22 31.42 4,679,787
07/15/2015 30.99 31.23 30.77 31.23 4,693,796
07/14/2015 31.07 31.17 30.8449 30.99 3,470,250
07/13/2015 31.16 31.2 30.82 30.97 3,792,067
07/10/2015 30.78 31.29 30.64 31.03 7,852,746
07/09/2015 30.98 31.07 30.525 30.64 4,453,231
07/08/2015 30.79 30.99 30.7101 30.85 5,764,825
07/07/2015 30.13 31.05 30.13 30.93 7,894,470
07/06/2015 29.89 30.08 29.775 30.02 7,679,694
07/02/2015 29.75 30 29.605 29.8 5,986,652
07/01/2015 29.66 29.68 29.32 29.55 5,556,104
06/30/2015 29.58 29.6 29.33 29.47 6,454,162
06/29/2015 29.77 30.09 29.44 29.45 5,166,331
06/26/2015 29.63 29.92 29.51 29.75 4,237,350
06/25/2015 29.82 29.89 29.6 29.64 3,430,983
06/24/2015 30.06 30.21 29.72 29.72 4,777,101
06/23/2015 30.57 30.64 30.03 30.06 3,933,854
06/22/2015 30.89 30.93 30.54 30.61 3,807,711
06/19/2015 30.7 30.95 30.52 30.53 4,644,879
06/18/2015 30.37 30.96 30.36 30.82 4,600,612
06/17/2015 30 30.43 29.95 30.36 4,897,549
06/16/2015 29.92 30.13 29.75 30.03 5,661,950
06/15/2015 30.13 30.22 29.92 29.92 3,994,562
06/12/2015 30.4 30.51 30.12 30.15 3,058,482
06/11/2015 30.47 30.6 30.3 30.53 5,840,440
06/10/2015 30.34 30.485 30.14 30.22 5,853,134
06/09/2015 30.17 30.255 30.06 30.1 5,462,657
06/08/2015 30.52 30.57 30.1 30.12 7,184,711
06/05/2015 31.12 31.16 30.75 30.95 6,069,047
06/04/2015 31.42 31.69 31.37 31.45 5,658,197
06/03/2015 31.9 31.97 31.38 31.46 6,317,024
06/02/2015 32.35 32.42 31.65 31.81 10,569,060
06/01/2015 32.3128 32.5314 32.1546 32.35 5,041,976
05/29/2015 32.3314 32.471 32.1732 32.2942 3,628,440
05/28/2015 32.257 32.4896 32.1174 32.3779 4,345,327
05/27/2015 32.0616 32.35 31.9872 32.257 3,804,131
05/26/2015 32.0058 32.043 31.7797 31.9313 3,780,371
05/22/2015 32.043 32.2011 31.7545 32.0244 3,595,871
05/21/2015 32.4151 32.5454 32.0616 32.1546 4,573,340
05/20/2015 32.2197 32.6477 32.1174 32.4244 4,737,496
05/19/2015 31.7359 32.3314 31.615 32.1918 6,571,641
05/18/2015 31.4103 31.9406 31.3359 31.8941 3,541,493
05/15/2015 31.3359 31.6801 31.28 31.5685 2,926,019
05/14/2015 31.094 31.3384 31.0381 31.2428 3,268,525
05/13/2015 31.3266 31.4103 30.7776 30.973 4,229,236
05/12/2015 31.2428 31.4103 31.0474 31.2986 4,049,335
05/11/2015 31.401 31.8429 31.3731 31.401 4,233,739
05/08/2015 31.6243 31.8569 31.3359 31.5406 5,450,945
05/07/2015 31.2335 31.5033 30.88 31.0754 5,430,843
05/06/2015 31.3545 31.4847 30.6288 31.0567 5,847,238
05/05/2015 31.9034 31.9871 31.3545 31.401 3,718,559
05/04/2015 31.8383 32.3128 31.7638 32.0523 3,149,382
05/01/2015 31.7452 31.8569 31.4103 31.8104 4,765,282
04/30/2015 31.9685 32.0895 31.4568 31.6615 5,945,518
04/29/2015 31.6615 32.0895 31.5964 32.0151 3,669,558
04/28/2015 31.5406 31.9918 31.4568 31.9778 3,842,616
04/27/2015 31.8569 32.3314 31.5871 31.6522 4,333,602
04/24/2015 31.8476 32.3035 31.7266 32.1732 4,283,569
04/23/2015 31.5592 32.0941 31.5406 31.8569 4,247,822
04/22/2015 31.3266 31.6766 31.1684 31.6057 4,616,926
04/21/2015 31.494 31.7266 31.1835 31.2707 2,479,984
04/20/2015 31.0567 31.5406 31.0567 31.4475 3,464,693
04/17/2015 31.0102 31.2614 30.8986 30.973 3,044,837
04/16/2015 31.2149 31.2149 30.759 31.1312 4,557,924
04/15/2015 31.5312 31.8104 31.1777 31.2242 4,991,708
04/14/2015 31.3452 31.5685 31.2242 31.5033 2,906,817
04/13/2015 31.615 31.6336 31.1684 31.1963 3,315,316
04/10/2015 31.4103 31.7918 31.3731 31.6801 4,049,985
04/09/2015 31.6057 31.6522 31.0847 31.3731 4,498,513
04/08/2015 31.6522 31.7732 31.3777 31.708 3,627,637
04/07/2015 31.9871 32.0058 31.5406 31.5778 3,165,200
04/06/2015 31.5871 32.1918 31.5406 31.9871 4,392,246
04/02/2015 31.2986 31.6615 31.2986 31.494 3,347,094
04/01/2015 30.9172 31.3917 30.5543 31.3266 5,761,411
03/31/2015 31.1312 31.4754 31.0893 31.3173 5,808,133
03/30/2015 30.9451 31.308 30.6939 31.2242 4,132,879
03/27/2015 30.7776 31.1033 30.5822 30.8428 3,026,387
03/26/2015 30.7311 31.0847 30.6381 30.7218 4,587,998
03/25/2015 31.4847 31.6335 30.7404 30.8055 10,860,360
03/24/2015 31.8383 31.9778 31.3917 31.4568 5,574,687
03/23/2015 31.9685 31.9964 31.6057 31.7825 5,230,785
03/20/2015 31.5406 32.0709 31.4754 31.9685 10,862,380
03/19/2015 31.5406 31.7359 31.2056 31.3452 6,101,523
03/18/2015 30.0519 31.8476 29.9775 31.6801 12,947,150
03/17/2015 29.9217 30.2659 29.8751 30.0426 4,188,918
03/16/2015 29.7077 30.2287 29.7077 30.0519 3,469,228
03/13/2015 29.6146 29.6844 29.3262 29.5867 4,314,927
03/12/2015 29.4285 29.8007 29.4006 29.6891 4,736,114
03/11/2015 29.5309 29.5867 29.1308 29.2146 3,254,915
03/10/2015 29.4378 29.8193 29.3265 29.4285 4,837,670
03/09/2015 29.6518 29.8007 29.3262 29.5309 5,303,733
03/06/2015 30.2938 30.2938 29.4006 29.5309 7,067,880
03/05/2015 31.0754 31.3266 30.9265 31.0847 5,565,438
03/04/2015 31.0567 31.0594 30.6846 30.9358 3,994,699
03/03/2015 31.0195 31.2521 30.8241 31.1684 3,836,767
03/02/2015 31.6615 31.7173 30.8707 31.0754 6,819,482
02/27/2015 31.9871 31.9871 31.6522 31.7266 5,347,508
02/26/2015 32.2849 32.344 31.7638 31.8941 4,383,894
02/25/2015 32.6942 32.7966 32.1267 32.2104 4,316,218
02/24/2015 32.6663 33.0106 32.564 32.7966 3,927,163
02/23/2015 32.6105 32.7222 32.3593 32.7222 3,273,929
02/20/2015 32.6942 32.7501 32.0895 32.5454 5,702,466
02/19/2015 32.9641 33.0013 32.5268 32.7129 4,823,295
02/18/2015 32.1267 32.992 32.1034 32.9548 5,093,665
02/17/2015 32.1453 32.3965 31.9313 32.1639 5,520,969
02/13/2015 32.3128 32.4058 31.8848 32.2756 5,089,693
02/12/2015 32.3221 32.5268 32.2104 32.4244 4,995,779
02/11/2015 32.6198 32.6942 32.1453 32.3128 4,276,519
02/10/2015 32.2104 32.871 32.2104 32.8431 4,114,181
02/09/2015 32.657 32.8152 32.1174 32.2384 6,196,611
02/06/2015 33.6246 33.7084 32.5873 32.7687 6,780,857
02/05/2015 33.6246 34.1829 33.4386 33.7921 3,684,203
02/04/2015 33.7642 33.8479 33.2711 33.3176 4,131,882
02/03/2015 33.3641 33.8479 33.1688 33.8479 5,582,323
02/02/2015 33.0292 33.4014 32.6105 33.4014 5,087,251
01/30/2015 33.2804 33.4479 32.9641 33.0292 5,586,958
01/29/2015 32.9548 33.4665 32.7501 33.4014 4,269,366
01/28/2015 33.0571 33.513 32.9641 33.0478 5,262,096
01/27/2015 33.085 33.3641 33.0292 33.2153 3,168,440
01/26/2015 33.1594 33.2339 32.8627 33.2246 2,630,594
01/23/2015 33.3269 33.4851 33.2153 33.2804 2,914,345
01/22/2015 33.7084 33.7363 32.9036 33.2153 4,467,190
01/21/2015 32.9548 33.5967 32.8524 33.513 4,304,777
01/20/2015 33.0292 33.1501 32.8524 33.1129 3,891,359
01/16/2015 32.8896 32.8896 32.6384 32.871 5,238,617
01/15/2015 32.8245 32.992 32.657 32.8617 4,349,861
01/14/2015 32.3407 32.8152 32.2849 32.7687 4,437,385
01/13/2015 32.9548 33.1967 32.3128 32.3779 10,441,080
01/12/2015 33.0013 33.0385 32.4291 32.7222 5,063,747
01/09/2015 33.1688 33.2153 32.8431 32.8896 4,386,803
01/08/2015 33.3176 33.4572 32.9362 33.0571 5,508,090
01/07/2015 33.1036 33.392 32.8989 33.1874 4,038,485
01/06/2015 32.992 33.42 32.8245 33.0385 5,248,050
01/05/2015 33.6246 33.7921 32.8152 33.0478 5,514,205
01/02/2015 33.941 34.034 33.485 33.8293 3,769,748
12/31/2014 34.676 34.741 33.7549 33.8014 3,521,842
12/30/2014 35.1784 35.2249 34.5644 34.6295 2,369,473
12/29/2014 34.7504 35.4854 34.7504 35.2994 3,835,450
12/26/2014 34.4248 34.9458 34.4248 34.7411 3,879,364
12/24/2014 33.8479 34.583 33.8479 34.4155 2,575,272
12/23/2014 33.634 33.9782 33.5595 33.8572 2,607,795
12/22/2014 33.9224 33.9317 33.1688 33.513 3,998,593
12/19/2014 33.3176 33.7503 33.1967 33.5037 6,719,800
12/18/2014 32.6291 33.3735 32.4989 33.3641 5,204,880
12/17/2014 31.9127 32.5268 31.8662 32.4151 3,930,636
12/16/2014 32.0802 32.4058 31.7359 31.8197 4,279,504
12/15/2014 32.6105 32.7408 31.9964 32.0244 4,223,450
12/12/2014 32.7594 33.0385 32.5547 32.5826 3,295,039
12/11/2014 32.6198 33.1408 32.6198 32.8617 3,282,032
12/10/2014 32.9827 33.2153 32.5175 32.5454 3,020,324
12/09/2014 32.6384 33.1501 32.6384 32.9734 3,633,344
12/08/2014 32.4989 32.9222 32.4989 32.7687 3,640,179
12/05/2014 32.9082 33.206 32.6477 32.7966 4,084,598
12/04/2014 33.3548 33.5502 33.0571 33.1501 4,043,372
12/03/2014 33.3548 33.4758 33.2711 33.4014 5,829,208
12/02/2014 33.0664 33.4014 32.8989 33.3827 4,084,071
12/01/2014 33.0106 33.2618 32.8524 33.1222 3,185,103
11/28/2014 32.9268 33.2433 32.8152 33.0571 1,617,999
11/26/2014 32.7129 32.9268 32.6849 32.7873 2,872,281
11/25/2014 32.7873 32.8152 32.4244 32.7501 3,854,039
11/24/2014 33.1222 33.1967 32.6291 32.7036 3,401,819
11/21/2014 33.1501 33.1501 32.7547 33.0385 4,120,116
11/20/2014 33.0013 33.0013 32.6663 32.8059 3,921,300
11/19/2014 33.0478 33.1315 32.8059 32.9268 4,992,997
11/18/2014 33.2339 33.42 33.0292 33.1408 3,325,803
11/17/2014 32.9641 33.2339 32.8338 33.1594 4,758,321
11/14/2014 33.1036 33.1781 32.9082 32.9734 4,887,578
11/13/2014 33.42 33.6572 33.1501 33.2246 3,242,153
11/12/2014 33.6246 33.7735 33.2618 33.3641 5,611,971
11/11/2014 34.1736 34.248 33.9224 34.0247 3,525,628
11/10/2014 33.8666 34.2387 33.8293 34.2201 4,310,879
11/07/2014 33.4944 33.9689 33.4107 33.9689 4,160,527
11/06/2014 33.8014 33.8014 33.1408 33.4851 7,681,424
11/05/2014 32.9362 33.8852 32.778 33.8572 11,241,700
11/04/2014 32.6477 32.9548 32.3593 32.5082 3,269,886
11/03/2014 32.5826 32.7966 32.4616 32.6942 4,330,297
10/31/2014 32.5361 32.5826 32.2663 32.5547 6,488,836
10/30/2014 32.1639 32.5454 32.0709 32.3965 7,569,286
10/29/2014 32.4151 32.5175 31.7918 32.1081 3,254,749
10/28/2014 32.2849 32.4058 32.0058 32.4058 3,830,823
10/27/2014 32.2104 32.3314 32.0058 32.257 3,109,838
10/24/2014 31.9313 32.1918 31.8383 32.1267 2,574,692
10/23/2014 32.2011 32.2477 31.8755 31.9592 3,650,483
10/22/2014 31.6336 32.1081 31.6057 31.9685 4,691,019
10/21/2014 31.6429 31.708 31.3917 31.5778 2,934,144
10/20/2014 31.0754 31.5871 31.0381 31.5778 3,755,219
10/17/2014 30.9358 31.0754 30.5636 31.0288 4,779,455
10/16/2014 29.8844 30.8521 29.8565 30.7497 6,119,889
10/15/2014 31.1777 31.3731 29.8844 30.2287 11,682,530
10/14/2014 31.4568 31.8011 31.0474 31.2521 9,103,916
10/13/2014 31.5033 31.7732 31.2986 31.2986 4,435,263
10/10/2014 31.4289 31.922 31.3359 31.4289 4,514,954
10/09/2014 31.8476 32.0895 31.3545 31.3545 4,823,929
10/08/2014 31.308 31.9127 31.2614 31.8848 3,732,975
10/07/2014 31.094 31.6708 31.0381 31.2428 3,699,576
10/06/2014 31.1684 31.2893 30.9451 31.1405 1,631,442
10/03/2014 30.9451 31.2428 30.6381 31.1498 2,498,739
10/02/2014 30.7869 31.0288 30.7218 30.8428 3,083,510
10/01/2014 30.6567 31.1312 30.6148 30.7962 4,956,125
09/30/2014 30.7218 31.0195 30.4613 30.5543 4,100,994
09/29/2014 30.331 30.7125 30.2659 30.6474 3,126,800
09/26/2014 30.5915 30.6195 30.1543 30.4427 2,827,791
09/25/2014 30.5078 30.7497 30.4706 30.5357 3,947,339
09/24/2014 30.8428 30.8707 30.3403 30.4985 4,338,364
09/23/2014 30.9823 31.0567 30.8055 30.8055 2,890,631
09/22/2014 31.2056 31.2103 30.8428 31.0009 2,846,649
09/19/2014 30.9823 31.3638 30.9172 31.2986 6,848,308
09/18/2014 31.1312 31.187 30.7962 30.9637 4,116,713
09/17/2014 31.2428 31.494 31.0195 31.1312 4,436,434
09/16/2014 30.2938 31.1777 30.2659 31.1684 5,674,609
09/15/2014 30.3682 30.5078 30.2752 30.3682 3,044,882
09/12/2014 30.7311 30.7544 30.2519 30.3589 3,502,397
09/11/2014 30.6195 30.9404 30.5078 30.8707 4,658,104
09/10/2014 30.9358 30.9823 30.5264 30.6753 5,253,771
09/09/2014 31.187 31.1963 30.8893 31.0009 4,914,060
09/08/2014 31.8383 31.8383 31.1684 31.3545 4,676,247
09/05/2014 32.0802 32.229 32.0151 32.1639 3,974,614
09/04/2014 31.9871 32.136 31.8197 32.0337 3,021,544
09/03/2014 32.0802 32.2216 31.9825 32.0988 2,080,108
09/02/2014 32.1267 32.3035 31.7173 31.8848 3,047,718
08/29/2014 32.0151 32.229 31.9685 32.2197 3,737,024
08/28/2014 31.8197 32.1174 31.7638 32.0523 1,982,998
08/27/2014 31.5964 31.9313 31.5964 31.9127 3,132,438
08/26/2014 32.0337 32.1453 31.5219 31.5685 2,843,796
08/25/2014 31.8383 32.1174 31.7653 31.9313 2,203,461
08/22/2014 31.922 32.0616 31.615 31.7918 2,032,617
08/21/2014 31.7638 32.0616 31.7452 31.9034 2,420,750
08/20/2014 31.7452 31.7825 31.4987 31.708 2,297,572
08/19/2014 31.3824 31.7359 31.2893 31.7173 2,940,545
08/18/2014 31.494 31.5871 31.1777 31.308 2,731,734
08/15/2014 31.3452 31.6801 31.2986 31.4568 4,376,315
08/14/2014 30.9916 31.3545 30.9916 31.3359 2,553,962
08/13/2014 30.8241 31.0102 30.6706 30.9823 3,977,275
08/12/2014 30.7125 30.9963 30.6228 30.8334 3,468,404
08/11/2014 30.8334 30.9451 30.6381 30.7032 3,247,631
08/08/2014 30.2752 30.7311 30.2752 30.7032 9,577,324
08/07/2014 29.8472 30.2194 29.8472 30.1356 4,657,243
08/06/2014 30.145 30.2194 29.5774 29.717 8,242,259
08/05/2014 30.5915 30.7869 30.1729 30.2752 3,742,160
08/04/2014 30.8893 30.9358 30.117 30.7404 6,062,834
08/01/2014 30.5078 31.0009 30.4427 30.8334 4,099,640
07/31/2014 30.759 31.1777 30.3776 30.6939 4,579,453
07/30/2014 31.401 31.5685 30.7869 30.8241 3,400,715
07/29/2014 31.7545 31.7545 31.3452 31.3545 2,054,043
*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?