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
2018-10-19 30.99 31.33 30.99 31.205 272,854
2018-10-18 30.86 31.05 30.65 30.81 188,693
2018-10-17 30.79 31.02 30.69 30.91 210,678
2018-10-16 30.85 30.98 30.80 30.875 296,034
2018-10-15 30.38 30.60 30.375 30.46 269,864
2018-10-12 29.99 30.325 29.89 30.325 373,916
2018-10-11 30.34 30.34 29.905 30.06 451,748
2018-10-10 30.54 30.86 30.495 30.495 479,328
2018-10-09 30.51 30.57 30.31 30.44 260,843
2018-10-08 30.27 30.71 30.27 30.46 187,808
2018-10-05 30.235 30.45 30.15 30.315 353,213
2018-10-04 29.56 30.06 29.56 30.01 292,883
2018-10-03 29.85 29.905 29.39 29.51 315,565
2018-10-02 29.85 29.92 29.745 29.76 201,531
2018-10-01 29.25 29.445 29.23 29.34 205,559
2018-09-28 28.98 29.275 28.98 29.25 128,019
2018-09-27 28.75 28.91 28.64 28.74 154,072
2018-09-26 28.77 28.78 28.395 28.395 304,394
2018-09-25 28.99 29.00 28.71 28.775 155,897
2018-09-24 29.545 29.545 29.195 29.205 133,909
2018-09-21 29.505 29.79 29.47 29.68 289,160
2018-09-20 29.60 29.70 29.54 29.545 213,294
2018-09-19 29.99 30.01 29.52 29.665 148,807
2018-09-18 30.38 30.38 30.09 30.18 146,022
2018-09-17 30.08 30.47 29.97 30.395 170,093
2018-09-14 30.21 30.30 30.00 30.175 188,264
2018-09-13 30.05 30.285 30.00 30.27 134,374
2018-09-12 30.06 30.35 30.01 30.13 225,214
2018-09-11 30.09 30.23 29.97 30.175 165,090
2018-09-10 29.87 30.24 29.87 30.10 281,041

» More Ppl Stock Price History

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