PPL Historical Stock Price

Below is the stock price history for Ppl PPL. Data is recorded each day for the historical open, high, low, close and volume. The Ppl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ppl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 28.17 28.17 27.78 28.025 178,671
2018-07-19 28.15 28.61 28.12 28.325 221,099
2018-07-18 28.35 28.35 27.97 28.01 193,637
2018-07-17 28.56 28.63 28.36 28.415 172,835
2018-07-16 28.74 28.74 28.41 28.55 196,112
2018-07-13 28.66 28.69 28.40 28.46 96,745
2018-07-12 28.52 28.705 28.40 28.59 163,155
2018-07-11 28.37 28.56 28.27 28.47 191,840
2018-07-10 27.83 28.43 27.83 28.32 246,487
2018-07-09 29.43 29.43 28.005 28.10 423,875
2018-07-06 29.50 29.66 29.40 29.55 201,981
2018-07-05 29.00 29.445 28.95 29.445 212,009
2018-07-03 28.67 29.33 28.61 28.61 199,401
2018-07-02 28.69 28.76 28.46 28.725 368,949
2018-06-29 28.47 28.72 28.40 28.59 298,304
2018-06-28 28.90 28.90 28.595 28.60 226,181
2018-06-27 28.64 28.895 28.55 28.75 355,472
2018-06-26 28.65 28.875 28.55 28.655 236,110
2018-06-25 28.38 28.85 28.28 28.80 470,016
2018-06-22 27.75 28.335 27.75 28.225 295,876
2018-06-21 27.38 27.835 27.365 27.835 267,921
2018-06-20 27.27 27.405 27.09 27.285 242,371
2018-06-19 27.45 27.62 27.115 27.195 221,554
2018-06-18 27.09 27.365 27.09 27.365 317,656
2018-06-15 27.08 27.14 26.92 27.075 500,547
2018-06-14 26.10 27.11 26.10 27.08 612,153
2018-06-13 26.04 26.25 26.025 26.14 532,963
2018-06-12 25.72 26.495 25.72 26.065 394,598
2018-06-11 25.65 25.78 25.54 25.74 430,550
2018-06-08 25.76 25.815 25.59 25.75 404,278

» More Ppl Stock Price History

To see other companies like Ppl (PPL), view our stock market today for news, and other data.