|
PP&L Corporation - [Ticker: PPL] | | Last Trade | 30.71 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.40 (+0.99%) | Open | 31.17 | High | 31.42 | Low | 30.65 | Volume | 7,154,154 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 37.02 x 2,200 - 37.03 x 1,500 | Former Close | 31.11 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | PPL quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,548,600 | 22.94 | 23.00 | 22.12 | 22.19 | 00:00:00 | 2000-01-04 | 912,800 | 22.31 | 23.25 | 22.31 | 22.75 | 00:00:00 | 2000-01-05 | 850,400 | 22.75 | 23.69 | 22.69 | 23.25 | 00:00:00 | 2000-01-06 | 656,400 | 23.37 | 23.50 | 22.75 | 22.94 | 00:00:00 | 2000-01-07 | 471,400 | 23.19 | 23.62 | 23.12 | 23.37 | 00:00:00 | 2000-01-10 | 440,000 | 23.31 | 23.81 | 23.06 | 23.12 | 00:00:00 | 2000-01-11 | 648,600 | 23.31 | 23.75 | 22.75 | 22.94 | 00:00:00 | 2000-01-12 | 564,800 | 22.87 | 23.31 | 22.87 | 23.06 | 00:00:00 | 2000-01-13 | 621,600 | 23.12 | 23.75 | 23.12 | 23.19 | 00:00:00 | 2000-01-14 | 687,600 | 23.37 | 23.56 | 22.94 | 23.06 | 00:00:00 | 2000-01-18 | 756,400 | 22.94 | 23.06 | 22.44 | 22.87 | 00:00:00 | 2000-01-19 | 661,600 | 22.87 | 23.25 | 22.81 | 23.00 | 00:00:00 | 2000-01-20 | 497,800 | 23.00 | 23.31 | 23.00 | 23.12 | 00:00:00 | 2000-01-21 | 1,027,000 | 23.56 | 24.00 | 23.37 | 23.62 | 00:00:00 | 2000-01-24 | 1,057,800 | 23.62 | 23.81 | 23.31 | 23.50 | 00:00:00 | 2000-01-25 | 667,600 | 23.37 | 23.56 | 22.69 | 22.81 | 00:00:00 | 2000-01-26 | 918,400 | 22.81 | 23.19 | 22.62 | 22.62 | 00:00:00 | 2000-01-27 | 967,800 | 22.87 | 23.56 | 22.87 | 23.19 | 00:00:00 | 2000-01-28 | 793,800 | 23.00 | 23.06 | 22.06 | 22.19 | 00:00:00 | 2000-01-31 | 776,600 | 23.00 | 23.37 | 22.69 | 23.19 | 00:00:00 | 2000-02-01 | 471,600 | 23.25 | 23.25 | 22.94 | 23.06 | 00:00:00 | 2000-02-02 | 367,800 | 22.87 | 23.19 | 22.81 | 23.06 | 00:00:00 | 2000-02-03 | 808,000 | 22.87 | 23.56 | 22.75 | 23.50 | 00:00:00 | 2000-02-04 | 442,600 | 23.31 | 23.44 | 22.12 | 22.44 | 00:00:00 | 2000-02-07 | 390,800 | 22.50 | 22.75 | 22.19 | 22.25 | 00:00:00 | 2000-02-08 | 372,200 | 22.37 | 22.94 | 22.25 | 22.31 | 00:00:00 | 2000-02-09 | 631,200 | 22.19 | 22.50 | 21.56 | 22.12 | 00:00:00 | 2000-02-10 | 564,400 | 22.06 | 22.31 | 21.69 | 22.06 | 00:00:00 | 2000-02-11 | 315,200 | 21.94 | 22.00 | 21.56 | 21.81 | 00:00:00 | 2000-02-14 | 539,800 | 21.94 | 22.37 | 21.87 | 22.12 | 00:00:00 | 2000-02-15 | 641,800 | 22.37 | 22.75 | 22.37 | 22.50 | 00:00:00 | 2000-02-16 | 465,400 | 22.44 | 22.50 | 21.81 | 22.12 | 00:00:00 | 2000-02-17 | 532,600 | 22.12 | 22.12 | 21.50 | 21.75 | 00:00:00 | 2000-02-18 | 642,200 | 21.50 | 21.56 | 20.94 | 21.06 | 00:00:00 | 2000-02-22 | 237,800 | 21.19 | 21.44 | 20.94 | 21.00 | 00:00:00 | 2000-02-23 | 302,200 | 21.00 | 21.00 | 20.50 | 20.62 | 00:00:00 | 2000-02-24 | 648,600 | 20.81 | 20.81 | 19.31 | 20.31 | 00:00:00 | 2000-02-25 | 634,800 | 20.00 | 20.56 | 19.81 | 19.94 | 00:00:00 | 2000-02-28 | 646,400 | 19.62 | 20.44 | 19.62 | 20.31 | 00:00:00 | 2000-02-29 | 472,000 | 20.37 | 20.37 | 19.75 | 20.12 | 00:00:00 | 2000-03-01 | 513,800 | 19.94 | 20.37 | 19.81 | 20.19 | 00:00:00 | 2000-03-02 | 598,200 | 20.19 | 20.37 | 19.94 | 20.31 | 00:00:00 | 2000-03-03 | 218,400 | 20.31 | 20.69 | 20.19 | 20.56 | 00:00:00 | 2000-03-06 | 374,400 | 20.25 | 20.31 | 19.50 | 19.56 | 00:00:00 | 2000-03-07 | 801,600 | 19.50 | 20.00 | 18.81 | 19.31 | 00:00:00 | 2000-03-08 | 5,703,000 | 18.56 | 19.37 | 18.37 | 18.62 | 00:00:00 | 2000-03-09 | 570,400 | 19.00 | 19.19 | 18.69 | 19.19 | 00:00:00 | 2000-03-10 | 498,000 | 18.87 | 19.50 | 18.75 | 19.25 | 00:00:00 | 2000-03-13 | 442,000 | 18.87 | 19.06 | 18.56 | 18.69 | 00:00:00 | 2000-03-14 | 325,400 | 18.56 | 18.69 | 18.44 | 18.50 | 00:00:00 | 2000-03-15 | 927,600 | 18.75 | 20.06 | 18.69 | 19.94 | 00:00:00 | 2000-03-16 | 771,800 | 19.94 | 21.50 | 19.62 | 21.25 | 00:00:00 | 2000-03-17 | 634,200 | 20.37 | 20.87 | 20.25 | 20.37 | 00:00:00 | 2000-03-20 | 554,600 | 20.12 | 20.87 | 20.12 | 20.69 | 00:00:00 | 2000-03-21 | 274,200 | 20.50 | 20.75 | 20.19 | 20.44 | 00:00:00 | 2000-03-22 | 526,200 | 20.19 | 20.25 | 19.62 | 19.81 | 00:00:00 | 2000-03-23 | 826,600 | 19.87 | 20.75 | 19.69 | 20.69 | 00:00:00 | 2000-03-24 | 518,000 | 20.69 | 21.00 | 20.69 | 21.00 | 00:00:00 | 2000-03-27 | 319,600 | 20.81 | 20.94 | 20.75 | 20.81 | 00:00:00 | 2000-03-28 | 412,400 | 20.75 | 20.87 | 19.94 | 20.12 | 00:00:00 | 2000-03-29 | 469,000 | 20.12 | 20.94 | 20.12 | 20.44 | 00:00:00 | 2000-03-30 | 393,200 | 20.56 | 21.00 | 20.31 | 20.81 | 00:00:00 | 2000-03-31 | 770,400 | 20.56 | 21.12 | 20.06 | 20.94 | 00:00:00 | 2000-04-03 | 518,200 | 20.94 | 21.00 | 20.37 | 20.81 | 00:00:00 | 2000-04-04 | 637,600 | 20.94 | 21.44 | 20.37 | 21.12 | 00:00:00 | 2000-04-05 | 461,400 | 20.87 | 21.94 | 20.75 | 21.19 | 00:00:00 | 2000-04-06 | 339,200 | 21.50 | 21.56 | 21.12 | 21.31 | 00:00:00 | 2000-04-07 | 541,400 | 21.06 | 21.37 | 20.87 | 21.25 | 00:00:00 | 2000-04-10 | 274,600 | 21.00 | 21.50 | 20.81 | 21.44 | 00:00:00 | 2000-04-11 | 494,800 | 21.69 | 21.87 | 21.37 | 21.81 | 00:00:00 | 2000-04-12 | 642,000 | 21.56 | 22.56 | 21.56 | 22.19 | 00:00:00 | 2000-04-13 | 317,400 | 21.94 | 22.94 | 21.81 | 22.75 | 00:00:00 | 2000-04-14 | 387,600 | 22.75 | 23.19 | 22.06 | 22.19 | 00:00:00 | 2000-04-17 | 582,400 | 21.94 | 22.37 | 21.50 | 22.37 | 00:00:00 | 2000-04-18 | 625,200 | 22.12 | 22.19 | 21.69 | 21.75 | 00:00:00 | 2000-04-19 | 403,400 | 21.94 | 21.94 | 21.12 | 21.69 | 00:00:00 | 2000-04-20 | 496,800 | 21.56 | 22.37 | 21.56 | 22.37 | 00:00:00 | 2000-04-24 | 1,144,000 | 22.12 | 24.12 | 22.06 | 23.81 | 00:00:00 | 2000-04-25 | 1,023,400 | 23.44 | 24.25 | 23.00 | 24.25 | 00:00:00 | 2000-04-26 | 516,000 | 24.06 | 25.00 | 23.56 | 24.94 | 00:00:00 | 2000-04-27 | 482,600 | 24.50 | 24.75 | 23.87 | 24.31 | 00:00:00 | 2000-04-28 | 582,400 | 24.00 | 24.25 | 23.44 | 23.87 | 00:00:00 | 2000-05-01 | 496,800 | 23.62 | 23.87 | 23.56 | 23.75 | 00:00:00 | 2000-05-02 | 436,400 | 23.50 | 23.69 | 22.50 | 22.69 | 00:00:00 | 2000-05-03 | 359,800 | 22.69 | 23.12 | 22.37 | 22.94 | 00:00:00 | 2000-05-04 | 337,600 | 22.81 | 23.62 | 22.50 | 23.37 | 00:00:00 | 2000-05-05 | 438,400 | 23.12 | 23.12 | 22.37 | 22.37 | 00:00:00 | 2000-05-08 | 376,600 | 22.62 | 23.69 | 22.44 | 23.12 | 00:00:00 | 2000-05-09 | 477,800 | 23.12 | 23.50 | 22.62 | 23.50 | 00:00:00 | 2000-05-10 | 377,000 | 23.50 | 24.06 | 23.19 | 23.69 | 00:00:00 | 2000-05-11 | 391,600 | 23.44 | 24.12 | 23.44 | 24.06 | 00:00:00 | 2000-05-12 | 863,400 | 24.06 | 24.06 | 22.94 | 23.37 | 00:00:00 | 2000-05-15 | 688,000 | 23.12 | 24.37 | 23.12 | 24.19 | 00:00:00 | 2000-05-16 | 437,200 | 23.94 | 24.06 | 23.44 | 23.75 | 00:00:00 | 2000-05-17 | 692,800 | 23.56 | 23.69 | 22.87 | 23.31 | 00:00:00 | 2000-05-18 | 516,200 | 23.25 | 24.25 | 23.19 | 23.56 | 00:00:00 | 2000-05-19 | 297,400 | 23.31 | 23.81 | 23.19 | 23.56 | 00:00:00 | 2000-05-22 | 396,800 | 23.69 | 24.12 | 23.62 | 24.12 | 00:00:00 | 2000-05-23 | 255,600 | 24.19 | 24.19 | 23.37 | 23.62 | 00:00:00 | 2000-05-24 | 431,200 | 23.62 | 24.19 | 23.62 | 24.12 | 00:00:00 | 2000-05-25 | 276,800 | 23.94 | 24.00 | 23.25 | 23.50 | 00:00:00 | 2000-05-26 | 478,400 | 23.50 | 24.06 | 23.37 | 23.87 | 00:00:00 | 2000-05-30 | 491,400 | 23.62 | 23.87 | 23.00 | 23.31 | 00:00:00 | 2000-05-31 | 579,200 | 23.44 | 23.87 | 23.31 | 23.62 | 00:00:00 | 2000-06-01 | 389,600 | 23.44 | 23.56 | 23.00 | 23.56 | 00:00:00 | 2000-06-02 | 251,200 | 23.50 | 23.50 | 23.12 | 23.44 | 00:00:00 | 2000-06-05 | 349,000 | 23.69 | 23.69 | 22.44 | 22.69 | 00:00:00 | 2000-06-06 | 473,600 | 22.69 | 23.56 | 22.69 | 23.31 | 00:00:00 | 2000-06-07 | 1,948,400 | 22.87 | 23.37 | 22.87 | 23.25 | 00:00:00 | 2000-06-08 | 577,200 | 23.25 | 23.25 | 22.56 | 22.69 | 00:00:00 | 2000-06-09 | 228,600 | 22.87 | 23.19 | 22.69 | 23.00 | 00:00:00 | 2000-06-12 | 619,200 | 22.81 | 23.62 | 22.81 | 23.37 | 00:00:00 | 2000-06-13 | 436,400 | 23.37 | 23.87 | 23.37 | 23.75 | 00:00:00 | 2000-06-14 | 248,400 | 23.62 | 23.69 | 23.00 | 23.06 | 00:00:00 | 2000-06-15 | 355,200 | 23.06 | 23.81 | 23.06 | 23.69 | 00:00:00 | 2000-06-16 | 516,800 | 23.19 | 23.81 | 23.12 | 23.22 | 00:00:00 | 2000-06-19 | 295,400 | 23.19 | 23.37 | 22.69 | 22.94 | 00:00:00 | 2000-06-20 | 303,200 | 22.87 | 23.00 | 22.56 | 22.81 | 00:00:00 | 2000-06-21 | 491,800 | 22.81 | 23.25 | 22.75 | 22.81 | 00:00:00 | 2000-06-22 | 302,000 | 22.81 | 22.81 | 22.31 | 22.37 | 00:00:00 | 2000-06-23 | 251,800 | 22.56 | 22.94 | 22.44 | 22.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|