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
2017-11-22 36.04 36.09 35.95 36.065 117,918
2017-11-21 36.01 36.23 36.01 36.03 135,439
2017-11-20 36.26 36.26 35.88 35.925 149,556
2017-11-17 36.18 36.42 36.10 36.22 198,559
2017-11-16 36.47 36.55 36.13 36.24 264,602
2017-11-15 36.75 37.23 36.57 36.57 152,854
2017-11-14 36.66 37.085 36.66 37.085 174,494
2017-11-13 36.36 36.71 36.32 36.63 150,184
2017-11-10 36.58 36.58 36.28 36.31 137,655
2017-11-09 36.74 36.91 36.58 36.73 198,401
2017-11-08 37.18 37.33 36.825 36.93 145,145
2017-11-07 36.59 37.26 36.59 37.18 176,153
2017-11-06 36.71 36.78 36.46 36.50 141,998
2017-11-03 36.94 37.00 36.75 36.765 134,258
2017-11-02 36.81 36.98 36.72 36.895 213,174
2017-11-01 37.01 37.28 36.88 36.96 211,221
2017-10-31 37.32 37.55 37.30 37.52 184,633
2017-10-30 37.58 37.70 37.47 37.52 143,100
2017-10-27 37.62 37.99 37.62 37.75 164,949
2017-10-26 38.01 38.14 37.745 37.745 182,310
2017-10-25 37.83 37.83 37.23 37.675 344,406
2017-10-24 37.88 37.97 37.745 37.92 159,885
2017-10-23 37.78 38.16 37.74 38.16 118,774
2017-10-20 37.69 37.87 37.60 37.765 160,361
2017-10-19 37.71 37.88 37.58 37.81 132,074
2017-10-18 37.39 37.55 37.39 37.535 95,611
2017-10-17 37.45 37.53 37.27 37.53 205,408
2017-10-16 37.65 37.65 37.29 37.37 185,807
2017-10-13 38.46 38.46 37.50 37.50 271,551
2017-10-12 37.97 38.49 37.97 38.325 153,257

» More Ppl Stock Price History

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