$31.28 +0.06 (%) PPL Corp - NYSE

Jul. 29, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPL historical data

Date Open High Low Close Volume
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
6/17/201540.3040.7940.1540.62621,653
6/16/201529.9230.1329.7530.035,661,950
6/16/201539.8140.3339.6440.25575,749
6/15/201530.1330.2229.9229.923,994,562
6/15/201539.3440.0039.2539.98393,643
6/12/201530.4030.5130.1230.153,058,482
6/12/201539.5639.8239.3739.48640,316
6/11/201530.4730.6030.3030.535,840,440
6/11/201539.9640.1339.5439.75408,861
6/10/201530.3430.4930.1430.225,853,134
6/10/201539.7440.2439.5039.89490,192
6/9/201530.1730.2630.0630.105,471,988
6/9/201539.0039.8138.9539.77736,917
6/8/201530.5230.5730.1030.127,184,711
6/8/201539.7639.8038.9338.991,487,737
6/5/201531.1231.1630.7530.956,069,047
6/5/201539.9940.6839.5539.871,450,046
6/4/201531.4231.6931.3731.455,658,197
6/4/201540.2740.6139.7540.081,893,548
6/3/201531.9031.9731.3831.466,317,424
6/3/201540.8040.9440.2140.58573,190
6/2/201532.3532.4231.6531.8110,570,457
6/2/201540.2540.8140.0540.66490,034
6/1/201534.7334.9734.5634.775,041,976
6/1/201540.0940.4239.9740.12666,838
5/29/201534.7534.9034.5834.713,628,440
5/29/201540.1540.4039.9540.091,102,947
5/28/201534.6734.9234.5234.804,345,327
5/28/201540.4640.6539.9340.26557,303
5/27/201534.4634.7734.3834.673,804,131
5/27/201540.5640.8440.3140.59518,302
5/26/201534.4034.4434.1634.323,781,371
5/26/201540.5340.6940.2240.57438,865
5/25/201540.8141.1040.5240.5690,016
5/22/201534.4434.6134.1334.423,595,871
5/22/201541.0541.2840.7441.01310,331
5/21/201534.8434.9834.4634.564,573,440
5/21/201540.3041.2040.1041.17582,728
5/20/201534.6335.0934.5234.854,737,496
5/20/201540.2540.7339.9840.24726,271
5/19/201534.1134.7533.9834.606,574,341
5/19/201540.9941.1340.2240.28486,443
5/18/201533.7634.3333.6834.283,541,493
  • Showing 1-100 of 2,512 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!