$31.75 +0.47 (%) PPL Corp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
8/27/201531.5131.7631.2631.753,626,743
8/27/201533.8435.9633.7335.60992,221
8/26/201530.9431.3930.5131.286,394,931
8/26/201533.6933.6932.7033.53829,005
8/25/201531.9031.9830.5230.546,989,176
8/25/201534.0734.4932.9533.071,019,750
8/24/201531.8932.4731.2031.377,913,947
8/24/201530.5734.2830.5433.501,764,048
8/21/201533.2433.4732.9032.904,154,228
8/21/201535.0035.7634.5934.73972,290
8/20/201533.3033.8333.2033.373,333,855
8/20/201536.0136.5035.5935.62833,822
8/19/201533.3233.6733.1633.522,775,721
8/19/201536.9937.0735.9536.56809,436
8/18/201533.5133.5533.2933.433,044,144
8/18/201537.2237.3836.6936.99518,537
8/17/201533.4833.6833.2933.583,477,057
8/17/201537.4737.7637.1537.40396,872
8/14/201533.1533.4432.9333.362,515,550
8/14/201537.7138.1737.5337.66450,882
8/13/201533.1433.2932.7933.155,110,108
8/13/201538.2338.3437.6937.99536,766
8/12/201532.5433.2832.5233.256,109,166
8/12/201537.6638.5637.2838.34927,712
8/11/201532.5732.8232.3632.653,975,548
8/11/201536.9637.6936.5937.69743,175
8/10/201532.3232.6732.3232.413,252,762
8/10/201536.4137.3436.3037.32656,414
8/7/201532.0832.5631.8032.365,414,243
8/7/201536.9837.2236.3536.39725,814
8/6/201531.7532.1331.4532.093,003,308
8/6/201536.9137.6636.2137.47652,885
8/5/201531.6731.8931.5831.733,036,947
8/5/201537.9538.3136.9337.12761,084
8/4/201531.7731.8531.4831.532,881,189
8/4/201537.5038.3237.0037.60876,476
8/3/201531.9032.1031.7031.884,393,422
7/31/201531.7532.0831.7431.813,787,922
7/31/201537.8638.1037.6338.07559,576
7/30/201531.1431.5631.1331.514,286,970
7/30/201537.2837.8536.9537.84691,088
7/29/201531.1531.3031.0131.303,278,647
7/29/201537.6037.7136.9237.291,010,238
7/28/201531.2131.3431.0331.223,603,634
7/28/201537.1037.6936.6737.62783,170
7/27/201530.7431.2130.7331.063,582,124
7/27/201537.5037.6037.0137.28711,947
7/24/201530.6830.8430.5430.703,662,499
7/24/201538.1038.3837.5537.73882,025
7/23/201530.9530.9830.5630.714,534,805
7/23/201538.6538.6537.6738.15970,275
7/22/201530.8931.2030.8830.984,076,697
7/22/201539.0439.1838.4138.66904,788
7/21/201530.9031.0430.8030.903,326,839
7/21/201540.0340.4939.2339.29715,166
7/20/201531.1031.1230.8031.043,179,056
7/20/201540.3540.4439.5340.01677,566
7/17/201531.3631.3631.0931.103,527,441
7/17/201540.5540.7440.2640.32349,838
7/16/201531.2331.5331.2231.424,679,787
7/16/201540.1540.8940.0940.59496,023
7/15/201530.9931.2330.7731.234,693,796
7/15/201540.2540.5639.8139.98509,580
7/14/201531.0731.1730.8530.993,470,250
7/14/201540.0040.4539.8140.28328,373
7/13/201531.1631.2030.8230.973,792,067
7/13/201539.3840.1139.3739.99532,280
7/10/201530.7831.2930.6431.037,854,946
7/10/201539.5739.8239.0339.41537,160
7/9/201530.9831.0730.5330.644,454,061
7/9/201540.1640.5539.0439.11947,267
7/8/201530.7930.9930.7130.855,764,825
7/8/201540.2940.8839.7540.12741,766
7/7/201530.1331.0530.1330.937,925,509
7/7/201540.1240.6039.6540.50846,398
7/6/201529.8930.0829.7830.027,680,144
7/6/201539.9740.2639.5640.211,150,386
7/3/201540.4940.6939.9140.45245,547
7/2/201529.7530.0029.6129.805,986,652
7/2/201540.0140.7440.0040.622,032,027
7/1/201529.6629.6829.3229.555,556,204
6/30/201529.5829.6029.3329.476,454,162
6/30/201540.5840.9640.1240.37934,625
6/29/201529.7730.0929.4429.455,166,381
6/29/201540.9240.9940.4740.58745,565
6/26/201529.6329.9229.5129.754,237,350
6/26/201541.1541.5040.7541.29677,663
6/25/201529.8229.8929.6029.643,430,983
6/25/201542.1342.1841.2141.30679,735
6/24/201530.0630.2129.7229.724,777,101
6/24/201541.6742.2441.4242.05520,096
6/23/201530.5730.6430.0330.063,933,954
6/23/201541.1841.7941.1841.72608,819
6/22/201530.8930.9330.5430.613,808,281
6/22/201540.4241.5340.4241.27594,782
6/19/201530.7030.9530.5230.534,645,903
6/19/201540.2941.2540.2940.572,390,517
6/18/201530.3730.9630.3630.824,600,812
6/18/201540.4141.0940.2540.83767,941
6/17/201530.0030.4329.9530.364,897,549
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!