$35.52 -0.24 (%) PPL Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
9/26/201635.6735.8135.4835.764,682,299
9/26/201639.7739.9339.4139.68423,620
9/23/201635.5035.8135.4035.704,155,500
9/23/201640.0540.4839.8239.87602,242
9/22/201635.6235.8935.5735.823,435,483
9/22/201640.0040.2739.8440.10624,168
9/21/201634.7735.4934.7535.454,460,013
9/21/201639.5439.8339.4239.77490,615
9/20/201635.1935.2534.7534.774,428,375
9/20/201639.2939.7239.2939.36496,914
9/19/201635.1635.2134.8935.113,970,204
9/19/201639.2939.3838.9739.17552,471
9/16/201634.6035.1234.4235.097,192,355
9/16/201638.7139.1038.5139.071,661,791
9/15/201634.1134.7433.9834.684,853,534
9/15/201638.5838.9738.4738.83430,294
9/14/201633.9534.4733.8834.135,171,894
9/14/201638.1538.7538.0138.42559,056
9/13/201634.2034.2133.6533.754,794,404
9/13/201639.0039.1638.1638.19799,778
9/12/201633.5334.2533.5234.216,921,631
9/12/201639.1639.3238.7039.24674,908
9/9/201634.7134.7133.6133.635,697,033
9/9/201639.8939.8939.0539.31772,162
9/8/201634.6735.0034.6734.944,375,168
9/8/201639.5040.2139.2840.001,207,354
9/7/201634.9334.9534.5534.713,798,266
9/7/201639.8039.9039.3339.49740,571
9/6/201635.1635.4935.1135.314,180,018
9/6/201640.1740.4439.6939.811,009,164
9/2/201634.6135.0634.6035.034,873,018
9/2/201639.3840.3339.2040.17892,566
9/1/201634.7534.8434.3834.444,781,535
9/1/201639.2839.7538.9839.21759,754
8/31/201634.5134.7934.3534.786,481,301
8/31/201639.5539.6539.1239.461,452,443
8/30/201634.9635.1634.4234.515,063,494
8/30/201639.5739.9839.4339.62481,441
8/29/201634.8635.0634.5934.983,078,991
8/29/201639.6039.6839.2639.56589,604
8/26/201635.3135.6134.6234.663,505,303
8/26/201639.5939.9739.3439.68332,796
8/25/201635.3435.4135.2035.322,701,162
8/25/201639.6139.8339.3539.49339,183
8/24/201635.2735.4034.9335.264,336,778
8/24/201639.7739.9739.5739.62594,509
8/23/201635.4935.7635.2635.263,457,021
8/23/201639.4639.9039.1639.87530,121
8/22/201635.2835.4435.0735.424,191,471
8/22/201639.0539.6138.7639.54789,118
8/19/201635.3835.4734.9535.154,016,688
8/19/201639.7139.7239.1439.24390,599
8/18/201635.2735.6035.2735.584,370,203
8/18/201639.6339.7939.3839.67385,534
8/17/201634.9335.4734.5635.376,565,002
8/17/201639.5639.6839.2139.61484,556
8/16/201635.3235.3334.9434.974,913,168
8/16/201639.7139.7339.5139.58386,124
8/15/201636.2636.3935.3835.425,367,252
8/15/201639.6739.9039.5439.75402,041
8/12/201636.5636.7536.2436.263,372,437
8/12/201639.7539.7539.4039.63461,759
8/11/201636.0436.4135.9036.404,332,961
8/11/201639.6939.8439.5239.65573,685
8/10/201636.0936.2035.7836.034,498,614
8/10/201639.6739.7239.4139.51610,087
8/9/201636.3736.6035.8136.255,184,436
8/9/201639.6839.8239.4839.72631,762
8/8/201636.8937.0636.6136.644,379,141
8/8/201639.4539.7539.2239.57545,595
8/5/201636.8036.9336.5536.764,534,768
8/5/201638.7439.4838.4839.241,038,622
8/4/201637.1737.2636.8636.963,035,883
8/4/201638.5438.8238.1738.37596,597
8/3/201637.1637.2336.8937.103,503,830
8/3/201637.9038.7537.5338.67748,624
8/2/201637.4537.5637.0037.163,725,651
8/2/201637.3837.8337.3537.83558,614
8/1/201637.6637.7637.4437.602,768,846
7/29/201637.2237.7337.2237.713,644,675
7/29/201637.2638.1237.2138.08826,938
7/28/201636.9437.3136.8837.242,563,992
7/28/201637.4937.6537.3337.391,068,419
7/27/201637.2537.3336.7737.023,738,592
7/27/201638.0038.0537.2937.47828,682
7/26/201637.5137.6536.9637.334,495,291
7/26/201638.0138.2537.9138.08480,437
7/25/201637.6537.6937.2537.533,406,239
7/25/201638.6838.7838.0238.24458,659
7/22/201637.1537.7437.1237.704,067,566
7/22/201639.0739.1438.3538.69506,611
7/21/201636.8137.1636.6937.133,031,862
7/21/201638.9439.1438.7739.02482,122
7/20/201637.2137.3036.9036.953,804,404
7/20/201638.7539.3338.6639.07884,312
7/19/201637.3237.4237.0737.173,619,224
7/19/201638.9539.0738.4638.74945,152
7/18/201637.2437.4437.1737.323,456,761
7/18/201639.1239.1338.7039.04567,979
7/15/201637.1537.2536.9637.153,766,197
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center