$34.40 +0.17 (%) PPL Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
1/20/201734.2934.4134.0934.402,596,527
1/20/201741.7942.4441.7041.79784,388
1/19/201734.3134.5634.1334.232,360,227
1/19/201741.8341.9441.5741.67324,477
1/18/201734.6334.7434.4834.542,218,783
1/18/201742.3042.4641.7641.84834,536
1/17/201734.2234.7834.2234.696,164,678
1/17/201741.9642.7041.9542.47710,547
1/16/201742.0042.1741.8542.01288,590
1/13/201734.4134.5134.1834.362,692,933
1/13/201741.8642.0341.5442.01500,301
1/12/201734.2334.6234.1934.503,872,535
1/12/201741.9442.0541.5941.83497,545
1/11/201733.9634.3233.9334.242,423,149
1/11/201741.9041.9041.3841.87734,049
1/10/201734.1534.2033.7233.943,255,388
1/10/201741.7641.8641.6341.68627,636
1/9/201734.5434.6734.1634.225,474,746
1/9/201741.9042.0041.5341.73472,595
1/6/201734.1734.5934.0834.563,542,674
1/6/201742.3042.3941.8441.97547,680
1/5/201734.1734.3233.7934.303,497,125
1/5/201742.1642.3142.0042.25615,217
1/4/201734.0534.5134.0034.103,187,421
1/4/201742.2042.4741.9642.15707,699
1/3/201734.0534.2133.7834.033,366,963
1/3/201742.0842.6341.9542.13446,992
12/30/201634.3134.3633.9534.052,751,938
12/30/201642.1842.2941.9241.96529,595
12/29/201633.9934.3333.8834.262,885,678
12/29/201642.0542.3541.9142.24328,138
12/28/201634.2834.3033.7833.863,203,190
12/28/201642.3742.4542.0242.04518,285
12/27/201634.2934.3634.0734.212,290,593
12/23/201634.5134.5134.1134.291,730,578
12/23/201642.6642.7342.4442.50382,217
12/22/201634.4034.4934.1934.462,621,166
12/22/201642.2042.6942.1842.62714,276
12/21/201634.4634.8134.4134.432,770,055
12/21/201641.9442.3841.7142.13555,265
12/20/201634.5734.7034.4034.503,195,270
12/20/201642.1542.4042.0842.16456,354
12/19/201634.7734.8434.1434.583,911,555
12/19/201642.2942.5241.9942.10608,863
12/16/201634.2134.9034.0734.639,949,666
12/16/201641.7842.2841.7042.212,894,281
12/15/201633.5634.2433.5234.154,126,308
12/15/201641.4841.8741.2841.67879,359
12/14/201634.4134.6233.6833.784,936,943
12/14/201641.5941.7241.3341.501,531,375
12/13/201633.9834.2533.8634.213,751,918
12/13/201640.8941.8940.7541.65890,484
12/12/201633.4334.0633.3933.943,809,299
12/12/201640.5040.8340.4040.66946,807
12/9/201633.1733.5533.1333.514,871,078
12/9/201640.4240.5040.1440.38765,556
12/8/201632.9033.2332.7133.114,636,791
12/8/201640.1040.4439.7540.29744,202
12/7/201632.8033.1132.6933.104,298,447
12/7/201639.6440.1539.1540.11969,691
12/6/201633.3033.3732.9433.084,690,115
12/6/201639.4339.7839.0339.71806,374
12/5/201633.1733.2732.8733.255,499,019
12/5/201639.7939.8039.1639.30769,467
12/2/201633.3233.5733.0733.343,488,736
12/2/201639.4039.6439.1439.63697,872
12/1/201633.2833.3432.7833.104,619,657
12/1/201639.9739.9839.2339.451,212,538
11/30/201633.7534.1233.4633.466,759,935
11/30/201639.1339.8938.8739.471,914,912
11/29/201634.0834.3834.0334.194,035,469
11/29/201638.4938.6038.0738.491,135,787
11/28/201633.4134.3133.4134.154,966,645
11/28/201638.6638.7438.2538.61935,118
11/25/201632.8933.4632.8933.321,783,866
11/25/201638.6838.9938.4338.50395,988
11/24/201638.9738.9838.6938.92217,403
11/23/201633.0233.2432.7032.813,219,576
11/23/201638.5739.4238.5738.97844,209
11/22/201633.2433.4733.0733.323,352,141
11/22/201639.2439.4038.9139.00864,901
11/21/201632.9833.3632.8533.344,023,942
11/21/201638.9339.5438.6939.37836,876
11/18/201632.8933.1032.6732.842,901,138
11/18/201638.4038.6438.3238.44665,402
11/17/201632.8033.0732.7632.832,987,604
11/17/201638.1038.6238.0038.401,172,562
11/16/201633.3433.4332.6732.873,562,041
11/16/201638.0038.1237.7037.92841,518
11/15/201633.0033.2632.8733.245,239,104
11/15/201638.1038.3237.9038.07951,029
11/14/201633.0033.0932.6032.867,600,709
11/14/201637.7938.2437.2537.77992,530
11/11/201633.1133.5632.9733.154,951,889
11/11/201638.9138.9137.5237.791,078,708
11/10/201633.4133.6732.4633.116,914,564
11/10/201639.5339.7238.9139.031,104,703
11/9/201634.0534.1333.4533.585,569,588
11/9/201638.7239.7538.7039.53845,498
11/8/201634.6134.9334.4934.743,378,909
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center