PPL Corporation Historical Stock Prices

PPL 
$33.46
*  
0.04
0.12%
Get PPL Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.57  33.85  33.34  33.46 4,428,299
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
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
04/08/2014 32.72 33.3 32.53 33.29 5,328,958
04/07/2014 32.75 33.3 32.67 32.8 4,319,352
04/04/2014 32.35 33.02 32.32 32.71 4,423,955
04/03/2014 32.5 32.61 32.32 32.47 3,418,240
04/02/2014 32.79 32.79 32.41 32.42 5,215,965
04/01/2014 33.24 33.24 32.71 32.77 5,950,513
03/31/2014 33.01 33.24 32.72 33.14 5,860,833
03/28/2014 32.75 33 32.64 32.98 2,992,229
03/27/2014 32.36 32.875 32.2601 32.81 7,329,652
03/26/2014 32.42 32.68 32.305 32.41 4,619,333
03/25/2014 32.4 32.525 32.1 32.37 4,544,425
03/24/2014 32.49 32.7 32.34 32.37 4,237,718
03/21/2014 32.39 32.815 32.28 32.44 7,408,659
03/20/2014 32.19 32.22 31.8 32.21 4,820,666
03/19/2014 32.8 32.85 32.05 32.21 3,700,150
03/18/2014 32.74 32.89 32.63 32.8 3,094,261
03/17/2014 32.81 32.84 32.56 32.76 3,326,252
03/14/2014 32.29 32.905 32.24 32.77 5,510,811
03/13/2014 32.18 32.5 32.07 32.37 6,479,022
03/12/2014 31.63 32.19 31.62 32.19 4,575,709
03/11/2014 31.76 31.85 31.45 31.66 3,275,792
03/10/2014 31.8 31.9 31.62 31.73 4,545,103
03/07/2014 31.32 31.84 31.19 31.84 5,294,117
03/06/2014 31.64 31.69 31.23 31.37 4,107,706
03/05/2014 32.31 32.34 31.92 32 5,041,714
03/04/2014 32.21 32.39 32.12 32.31 4,893,264
03/03/2014 32.19 32.29 31.83 32.01 4,450,625
02/28/2014 32.1 32.32 32.02 32.29 3,713,188
02/27/2014 32.15 32.2 31.87 31.96 3,871,285
02/26/2014 31.98 32.19 31.92 32.14 4,150,038
02/25/2014 31.84 32.17 31.77 31.91 3,684,539
02/24/2014 31.91 32.14 31.8 31.81 3,769,520
02/21/2014 31.87 32.055 31.77 31.8 3,096,073
02/20/2014 31.64 31.92 31.62 31.79 3,602,678
02/19/2014 31.72 31.89 31.52 31.61 2,783,798
02/18/2014 31.67 31.89 31.59 31.78 3,055,769
02/14/2014 31.29 31.52 31.26 31.52 2,775,798
02/13/2014 30.98 31.42 30.97 31.37 3,032,969
02/12/2014 30.98 31.15 30.85 31.09 2,565,911
02/11/2014 30.7 31.17 30.7 31.08 4,112,241
02/10/2014 30.32 30.75 30.16 30.74 4,019,454
02/07/2014 30.34 30.42 30.16 30.34 5,096,609
02/06/2014 30.3 30.51 30.14 30.29 6,233,795
02/05/2014 30.23 30.28 30.04 30.11 3,206,449
02/04/2014 30.58 30.6 30.1 30.3 4,714,863
02/03/2014 30.9 30.92 30.41 30.49 5,781,499
01/31/2014 30.14 30.625 30.07 30.57 5,802,949
01/30/2014 30.13 30.459 30 30.39 3,757,331
01/29/2014 30.05 30.26 29.87 30.07 5,098,198
01/28/2014 29.8 30.095 29.72 30.06 4,428,972
01/27/2014 29.88 29.93 29.71 29.75 3,256,280
01/24/2014 30.05 30.369 29.855 29.87 3,599,159
01/23/2014 30.12 30.21 29.88 30.16 3,415,170
01/22/2014 29.91 30.2 29.8367 30.15 4,289,881
01/21/2014 29.89 29.9 29.54 29.87 3,750,207
01/17/2014 29.94 29.98 29.59 29.59 4,622,554
01/16/2014 29.74 29.91 29.67 29.86 3,883,115
01/15/2014 30.01 30.07 29.68 29.69 6,258,532
01/14/2014 30.14 30.25 30 30.04 3,381,642
01/13/2014 30.15 30.31 29.98 30.14 3,993,333
01/10/2014 29.9 30.34 29.89 30.29 4,977,065
01/09/2014 29.7 29.765 29.58 29.7 5,216,716
01/08/2014 29.81 29.845 29.515 29.65 4,464,146
01/07/2014 29.78 29.94 29.65 29.92 4,239,018
01/06/2014 29.8 29.875 29.64 29.75 4,406,021
01/03/2014 30.02 30.06 29.4 29.62 4,209,477
01/02/2014 30.13 30.13 29.64 29.65 4,663,954
12/31/2013 29.95 30.18 29.8543 30.09 2,458,751
12/30/2013 29.78 29.97 29.78 29.95 2,155,510
12/27/2013 29.84 29.9 29.67 29.85 1,648,464
12/26/2013 29.83 29.87 29.6516 29.75 1,758,582
12/24/2013 29.78 29.933 29.63 29.86 1,204,469
12/23/2013 29.79 29.96 29.68 29.76 3,308,226
12/20/2013 29.42 29.74 29.41 29.68 5,819,595
12/19/2013 29.58 29.63 29.13 29.33 2,959,298
12/18/2013 29.345 29.69 28.95 29.68 4,393,915
12/17/2013 29.3 29.37 29.13 29.29 3,680,304
12/16/2013 29.39 29.6126 29.31 29.41 2,734,493
12/13/2013 29.36 29.39 29.06 29.25 3,880,778
12/12/2013 29.35 29.54 29.25 29.27 3,925,432
12/11/2013 29.6 29.64 29.25 29.31 4,398,274
12/10/2013 30.09 30.14 29.6 29.64 4,033,516
12/09/2013 29.94 30.11 29.77 30.06 4,170,885
12/06/2013 30.05 30.25 29.75 29.98 7,009,954
12/05/2013 30.81 30.84 30.22 30.29 5,291,873
12/04/2013 30.65 30.86 30.515 30.85 3,047,998
12/03/2013 30.38 30.76 30.35 30.74 4,586,248
12/02/2013 30.71 30.74 30.32 30.42 4,050,806
11/29/2013 30.56 30.92 30.46 30.71 2,671,974
11/27/2013 30.33 30.535 30.2 30.5 3,704,708
11/26/2013 30.8 30.82 30.38 30.38 4,797,237
11/25/2013 30.71 30.86 30.62 30.72 3,788,284
11/22/2013 30.68 31.05 30.63 30.7 5,171,759
11/21/2013 30.4 30.66 30.27 30.57 4,062,303
11/20/2013 30.61 30.87 30.39 30.39 4,321,473
11/19/2013 30.89 30.92 30.53 30.68 3,353,250
11/18/2013 31.1 31.15 30.7706 30.9 3,570,661
11/15/2013 30.85 31.08 30.74 31.08 4,282,429
11/14/2013 30.49 30.89 30.45 30.84 4,468,908
11/13/2013 30.02 30.34 29.91 30.33 3,495,030
11/12/2013 30.36 30.44 30.06 30.2 2,841,403
11/11/2013 30.56 30.61 30.3 30.48 2,906,937
11/08/2013 30.5 30.61 30.1 30.51 4,550,953
11/07/2013 30.82 31.2 30.57 30.66 6,007,417
11/06/2013 30.48 30.75 30.43 30.68 4,946,579
11/05/2013 30.78 30.82 30.4 30.4 5,398,692
11/04/2013 30.88 30.95 30.59 30.83 3,110,856
11/01/2013 30.68 30.89 30.52 30.73 3,481,354
10/31/2013 30.75 30.85 30.2 30.63 5,554,178
10/30/2013 30.96 31.06 30.7 30.77 3,698,907
10/29/2013 30.87 30.995 30.74 30.91 3,397,703
10/28/2013 30.8 30.93 30.645 30.78 3,770,619
10/25/2013 30.55 30.81 30.44 30.79 3,269,838
10/24/2013 30.6 30.75 30.55 30.6 3,908,204
10/23/2013 30.56 30.93 30.5301 30.65 4,691,419
10/22/2013 30.4 30.76 30.28 30.57 4,155,283
10/21/2013 30.31 30.4 30.11 30.29 3,862,593
10/18/2013 30.43 30.535 30.28 30.3 5,794,332
10/17/2013 29.68 30.55 29.58 30.47 5,513,502
10/16/2013 29.75 29.835 29.55 29.79 5,178,086
10/15/2013 30.06 31.789 29.57 29.57 7,152,861
10/14/2013 30.35 30.4 29.87 30.16 6,053,000
10/11/2013 30.56 30.68 30.42 30.5 3,614,984
10/10/2013 30.13 30.56 29.91 30.53 5,563,826
10/09/2013 30.14 30.5 29.97 30 5,609,669
10/08/2013 29.98 30.32 29.93 30.03 6,655,595
10/07/2013 30.03 30.2 29.97 29.98 4,009,797
10/04/2013 30.21 30.31 30.05 30.13 3,102,569
10/03/2013 30.57 30.59 30.17 30.24 3,645,141
10/02/2013 30.61 30.76 30.48 30.69 6,681,457
10/01/2013 30.49 30.65 30.34 30.65 6,442,078
09/30/2013 30.2 30.52 30.18 30.38 5,251,686
09/27/2013 30.67 30.82 30.2016 30.34 7,052,942
09/26/2013 30.49 30.74 30.36 30.47 3,138,077
09/25/2013 30.79 30.8 30.31 30.49 5,870,029
09/24/2013 30.67 30.9 30.64 30.76 4,853,099
09/23/2013 30.12 30.68 30.015 30.63 5,296,993
09/20/2013 30.61 30.7 30.11 30.11 9,797,977
09/19/2013 31.02 31.13 30.58 30.68 5,924,754
09/18/2013 30.23 31.125 30.06 30.94 5,589,602
09/17/2013 29.87 30.31 29.81 30.21 3,141,878
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?