Quantcast

Historical Stock Prices

PPL 
$30.8
*  
0.44
1.45%
Get PPL Alerts
*Delayed - data as of May 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 30.42 30.845 30.39 30.8 5,360,088
05/23/2019 30.07 30.38 30.02 30.36 3,899,059
05/22/2019 30.14 30.22 29.78 30.05 5,113,226
05/21/2019 29.78 30.53 29.77 30.22 4,874,873
05/20/2019 29.85 30.12 29.61 29.69 5,987,796
05/17/2019 29.9 30.06 29.71 29.79 6,915,866
05/16/2019 30.56 30.75 29.78 29.93 8,514,425
05/15/2019 30.9 31 30.58 30.65 3,887,279
05/14/2019 31.28 31.395 31.07 31.09 4,329,432
05/13/2019 30.89 31.42 30.865 31.35 3,795,003
05/10/2019 30.29 31.04 30.25 31.04 3,369,293
05/09/2019 30.4 30.54 29.954 30.26 4,551,310
05/08/2019 30.89 31 30.335 30.37 4,372,839
05/07/2019 30.99 31.135 30.813 30.96 3,765,161
05/06/2019 31.17 31.17 30.91 31.01 2,769,067
05/03/2019 30.75 31.24 30.72 31.22 3,584,464
05/02/2019 30.94 31.13 30.68 30.74 5,035,194
05/01/2019 31.06 31.45 31.05 31.09 5,753,814
04/30/2019 30.67 31.24 30.59 31.21 11,038,070
04/29/2019 30.78 30.84 30.47 30.57 4,187,477
04/26/2019 30.98 31.15 30.77 30.78 3,739,609
04/25/2019 30.82 31.1 30.71 30.8 4,061,881
04/24/2019 30.89 31.115 30.84 30.95 2,624,729
04/23/2019 30.89 30.96 30.68 30.86 4,602,869
04/22/2019 31.05 31.05 30.75 30.84 4,134,814
04/18/2019 31.04 31.24 30.93 30.97 4,119,399
04/17/2019 31.31 31.31 31.01 31.09 3,037,129
04/16/2019 31.81 31.92 31.225 31.32 4,098,126
04/15/2019 31.94 31.98 31.73 31.88 3,348,638
04/12/2019 31.88 31.97 31.61 31.86 3,852,306
04/11/2019 31.74 31.995 31.7 31.97 2,953,811
04/10/2019 32.06 32.21 31.69 31.74 2,781,205
04/09/2019 31.95 32 31.78 32 2,523,945
04/08/2019 32.13 32.13 31.72 31.93 2,597,912
04/05/2019 31.74 32.16 31.71 32.15 3,685,200
04/04/2019 31.96 32 31.425 31.67 3,194,820
04/03/2019 31.8 32.02 31.605 31.89 4,164,807
04/02/2019 31.7 31.75 31.48 31.72 3,748,876
04/01/2019 31.7 31.73 31.345 31.64 5,791,103
03/29/2019 31.64 31.77 31.4591 31.74 4,841,624
03/28/2019 32.38 32.41 31.53 31.59 5,380,572
03/27/2019 32.5 32.53 32.16 32.34 2,786,673
03/26/2019 32.38 32.57 32.35 32.45 3,006,476
03/25/2019 32.31 32.485 32.25 32.35 2,719,863
03/22/2019 32.4 32.5652 32.19 32.19 4,171,758
03/21/2019 32.13 32.38 32.11 32.3 3,526,243
03/20/2019 32.14 32.43 32.03 32.11 3,667,268
03/19/2019 32.69 32.72 31.97 32.1 5,020,368
03/18/2019 32.79 32.88 32.545 32.72 5,010,524
03/15/2019 32.58 32.885 32.455 32.74 11,540,490
03/14/2019 32.54 32.65 32.31 32.59 5,130,760
03/13/2019 32.55 32.56 32.33 32.5 3,342,457
03/12/2019 32.44 32.61 32.33 32.47 4,050,135
03/11/2019 32.07 32.38 31.96 32.38 4,173,463
03/08/2019 31.92 31.995 31.57 31.98 3,812,997
03/07/2019 32.08 32.27 31.8701 32.07 4,504,228
03/06/2019 32.57 32.68 32.255 32.36 4,301,356
03/05/2019 32.33 32.59 32.14 32.48 4,405,467
03/04/2019 32.35 32.43 32.01 32.37 5,085,148
03/01/2019 32.24 32.305 31.81 32.26 4,868,949
02/28/2019 31.94 32.22 31.77 32.17 5,729,882
02/27/2019 32.02 32.09 31.81 31.98 4,041,034
02/26/2019 31.86 32.055 31.62 31.93 4,814,086
02/25/2019 31.73 31.78 31.41 31.73 3,516,675
*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?



Smart Portfolio