|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-08-25 | 1,596,236 | 39.56 | 39.81 | 39.50 | 39.59 | 00:00:00 | | 2017-08-28 | 2,108,440 | 39.61 | 39.68 | 39.30 | 39.53 | 00:00:00 | | 2017-08-29 | 1,443,889 | 39.59 | 39.65 | 39.36 | 39.38 | 00:00:00 | | 2017-08-30 | 1,825,135 | 39.27 | 39.42 | 39.11 | 39.18 | 00:00:00 | | 2017-08-31 | 2,069,639 | 39.26 | 39.32 | 39.17 | 39.24 | 00:00:00 | | 2017-09-01 | 1,797,135 | 39.32 | 39.40 | 38.99 | 39.11 | 00:00:00 | | 2017-09-05 | 2,034,492 | 39.17 | 39.17 | 38.90 | 39.17 | 00:00:00 | | 2017-09-06 | 3,005,901 | 39.26 | 39.35 | 39.03 | 39.12 | 00:00:00 | | 2017-09-07 | 3,145,586 | 38.85 | 39.23 | 38.65 | 39.16 | 00:00:00 | | 2017-09-08 | 3,085,951 | 39.21 | 39.66 | 39.08 | 39.55 | 00:00:00 | | 2017-09-11 | 3,073,892 | 39.53 | 39.90 | 39.51 | 39.83 | 00:00:00 | | 2017-09-12 | 2,851,695 | 39.72 | 39.77 | 38.82 | 39.07 | 00:00:00 | | 2017-09-13 | 3,442,957 | 39.06 | 39.06 | 38.80 | 38.82 | 00:00:00 | | 2017-09-14 | 3,483,479 | 38.83 | 39.19 | 38.65 | 39.12 | 00:00:00 | | 2017-09-15 | 6,372,399 | 39.02 | 39.32 | 38.89 | 39.31 | 00:00:00 | | 2017-09-18 | 3,964,721 | 39.31 | 39.41 | 38.76 | 39.11 | 00:00:00 | | 2017-09-19 | 2,984,800 | 39.16 | 39.33 | 38.99 | 39.22 | 00:00:00 | | 2017-09-20 | 2,668,558 | 39.23 | 39.34 | 38.73 | 38.84 | 00:00:00 | | 2017-09-21 | 1,394,365 | 38.87 | 39.07 | 38.76 | 38.81 | 00:00:00 | | 2017-09-22 | 2,230,346 | 38.90 | 38.94 | 38.41 | 38.47 | 00:00:00 | | 2017-09-25 | 5,170,966 | 38.46 | 38.84 | 38.39 | 38.64 | 00:00:00 | | 2017-09-26 | 4,505,561 | 38.58 | 38.88 | 38.52 | 38.74 | 00:00:00 | | 2017-09-27 | 3,104,209 | 38.48 | 38.55 | 37.61 | 38.01 | 00:00:00 | | 2017-09-28 | 2,341,844 | 37.91 | 38.27 | 37.86 | 38.18 | 00:00:00 | | 2017-09-29 | 2,859,206 | 38.21 | 38.24 | 37.90 | 37.95 | 00:00:00 | | 2017-10-02 | 4,403,451 | 38.03 | 38.14 | 37.63 | 37.72 | 00:00:00 | | 2017-10-03 | 3,646,752 | 37.69 | 37.71 | 37.09 | 37.46 | 00:00:00 | | 2017-10-04 | 4,033,228 | 37.50 | 37.68 | 37.37 | 37.65 | 00:00:00 | | 2017-10-05 | 4,704,195 | 37.59 | 37.59 | 37.20 | 37.30 | 00:00:00 | | 2017-10-06 | 3,309,698 | 37.17 | 37.36 | 37.09 | 37.32 | 00:00:00 | | 2017-10-09 | 2,157,739 | 37.28 | 37.59 | 37.28 | 37.43 | 00:00:00 | | 2017-10-10 | 2,782,909 | 37.55 | 37.99 | 37.44 | 37.85 | 00:00:00 | | 2017-10-11 | 2,418,238 | 37.76 | 38.26 | 37.75 | 37.92 | 00:00:00 | | 2017-10-12 | 2,427,665 | 37.90 | 38.50 | 37.82 | 38.37 | 00:00:00 | | 2017-10-13 | 4,771,342 | 38.43 | 38.55 | 37.48 | 37.56 | 00:00:00 | | 2017-10-16 | 3,628,172 | 37.56 | 37.70 | 37.28 | 37.40 | 00:00:00 | | 2017-10-17 | 2,989,361 | 37.41 | 37.55 | 37.26 | 37.48 | 00:00:00 | | 2017-10-18 | 2,076,724 | 37.44 | 37.56 | 37.33 | 37.52 | 00:00:00 | | 2017-10-19 | 2,768,460 | 37.56 | 37.89 | 37.55 | 37.81 | 00:00:00 | | 2017-10-20 | 3,927,736 | 37.76 | 37.91 | 37.59 | 37.75 | 00:00:00 | | 2017-10-23 | 2,708,058 | 37.87 | 38.19 | 37.71 | 38.13 | 00:00:00 | | 2017-10-24 | 2,658,466 | 37.98 | 38.08 | 37.73 | 37.92 | 00:00:00 | | 2017-10-25 | 3,677,142 | 37.82 | 37.89 | 37.22 | 37.71 | 00:00:00 | | 2017-10-26 | 3,272,565 | 37.91 | 38.17 | 37.67 | 37.69 | 00:00:00 | | 2017-10-27 | 2,050,990 | 37.62 | 38.00 | 37.59 | 37.75 | 00:00:00 | | 2017-10-30 | 3,243,941 | 37.75 | 37.94 | 37.46 | 37.49 | 00:00:00 | | 2017-10-31 | 3,975,806 | 37.42 | 37.57 | 37.26 | 37.56 | 00:00:00 | | 2017-11-01 | 4,070,482 | 37.27 | 37.35 | 36.33 | 36.94 | 00:00:00 | | 2017-11-02 | 3,863,985 | 37.02 | 37.19 | 36.71 | 36.90 | 00:00:00 | | 2017-11-03 | 2,723,353 | 36.79 | 37.06 | 36.74 | 36.74 | 00:00:00 | | 2017-11-06 | 2,883,558 | 36.80 | 36.84 | 36.45 | 36.51 | 00:00:00 | | 2017-11-07 | 2,680,065 | 36.58 | 37.27 | 36.53 | 37.21 | 00:00:00 | | 2017-12-14 | 4,257,970 | 33.69 | 33.90 | 33.22 | 33.80 | 00:00:00 | | 2017-12-15 | 10,619,767 | 33.87 | 33.97 | 33.60 | 33.97 | 00:00:00 | | 2017-12-18 | 6,287,811 | 34.07 | 34.15 | 33.88 | 33.97 | 00:00:00 | | 2017-12-19 | 7,645,851 | 33.63 | 33.70 | 32.40 | 32.42 | 00:00:00 | | 2017-12-20 | 19,816,083 | 31.87 | 32.15 | 31.53 | 31.59 | 00:00:00 | | 2017-12-21 | 13,640,472 | 31.53 | 31.59 | 31.11 | 31.19 | 00:00:00 | | 2017-12-22 | 6,769,740 | 31.27 | 31.39 | 31.10 | 31.13 | 00:00:00 | | 2017-12-26 | 5,367,369 | 31.13 | 31.26 | 30.75 | 30.76 | 00:00:00 | | 2017-12-27 | 3,940,834 | 30.93 | 31.03 | 30.74 | 30.83 | 00:00:00 | | 2017-12-28 | 5,791,484 | 30.90 | 30.98 | 30.75 | 30.91 | 00:00:00 | | 2017-12-29 | 3,411,355 | 30.91 | 31.04 | 30.78 | 30.95 | 00:00:00 | | 2018-01-02 | 6,044,195 | 31.08 | 31.10 | 30.44 | 30.60 | 00:00:00 | | 2018-01-03 | 8,220,938 | 30.60 | 30.77 | 30.46 | 30.67 | 00:00:00 | | 2018-01-04 | 8,302,665 | 30.65 | 31.12 | 30.60 | 30.75 | 00:00:00 | | 2018-01-05 | 7,201,309 | 30.92 | 31.06 | 30.74 | 30.95 | 00:00:00 | | 2018-01-08 | 8,889,166 | 30.94 | 31.43 | 30.88 | 31.40 | 00:00:00 | | 2018-01-09 | 7,014,013 | 31.37 | 31.52 | 31.21 | 31.33 | 00:00:00 | | 2018-01-10 | 6,591,217 | 31.21 | 31.30 | 30.85 | 30.90 | 00:00:00 | | 2018-01-11 | 5,262,834 | 30.88 | 31.00 | 30.76 | 30.88 | 00:00:00 | | 2018-01-12 | 6,844,216 | 30.82 | 31.29 | 30.66 | 31.08 | 00:00:00 | | 2018-01-16 | 6,998,005 | 31.30 | 31.44 | 30.95 | 31.26 | 00:00:00 | | 2018-01-17 | 6,944,510 | 31.37 | 31.74 | 31.33 | 31.57 | 00:00:00 | | 2018-01-18 | 6,139,833 | 31.80 | 32.07 | 31.55 | 31.61 | 00:00:00 | | 2018-01-19 | 8,503,789 | 31.73 | 32.27 | 31.54 | 31.59 | 00:00:00 | | 2018-01-22 | 5,510,398 | 31.76 | 31.90 | 31.39 | 31.49 | 00:00:00 | | 2018-01-23 | 6,372,555 | 31.62 | 31.96 | 31.49 | 31.77 | 00:00:00 | | 2018-01-24 | 7,478,130 | 31.79 | 32.16 | 31.67 | 32.00 | 00:00:00 | | 2018-01-25 | 5,427,175 | 32.09 | 32.28 | 31.89 | 32.27 | 00:00:00 | | 2018-01-26 | 4,799,183 | 32.40 | 32.45 | 31.80 | 32.01 | 00:00:00 | | 2018-01-29 | 4,261,030 | 31.95 | 31.96 | 31.51 | 31.53 | 00:00:00 | | 2018-01-30 | 4,217,691 | 31.53 | 31.72 | 31.42 | 31.42 | 00:00:00 | | 2018-01-31 | 6,961,170 | 31.48 | 31.88 | 31.36 | 31.87 | 00:00:00 | | 2018-02-01 | 5,795,008 | 31.67 | 31.93 | 31.21 | 31.23 | 00:00:00 | | 2018-02-02 | 5,039,950 | 31.16 | 31.37 | 31.01 | 31.19 | 00:00:00 | | 2018-02-05 | 6,050,644 | 31.18 | 31.34 | 30.29 | 30.30 | 00:00:00 | | 2018-02-06 | 8,863,922 | 30.01 | 30.24 | 29.21 | 30.07 | 00:00:00 | | 2018-02-07 | 7,209,348 | 30.13 | 30.66 | 29.96 | 30.27 | 00:00:00 | | 2018-02-08 | 6,245,986 | 30.22 | 30.42 | 29.52 | 29.52 | 00:00:00 | | 2018-02-09 | 7,010,566 | 29.73 | 30.33 | 29.40 | 30.06 | 00:00:00 | | 2018-02-12 | 6,187,842 | 30.15 | 30.64 | 29.93 | 30.46 | 00:00:00 | | 2018-02-13 | 3,730,715 | 30.38 | 30.83 | 30.14 | 30.70 | 00:00:00 | | 2018-02-14 | 4,338,872 | 30.48 | 30.61 | 30.25 | 30.27 | 00:00:00 | | 2018-02-15 | 6,225,475 | 30.40 | 31.10 | 30.33 | 31.10 | 00:00:00 | | 2018-02-16 | 5,408,813 | 31.21 | 31.59 | 31.02 | 31.45 | 00:00:00 | | 2018-02-20 | 3,902,355 | 31.28 | 31.41 | 30.71 | 30.83 | 00:00:00 | | 2018-02-21 | 5,523,793 | 30.78 | 30.97 | 30.09 | 30.11 | 00:00:00 | | 2018-02-22 | 11,020,150 | 30.31 | 30.33 | 29.28 | 29.52 | 00:00:00 | | 2018-02-23 | 6,155,616 | 29.55 | 30.47 | 29.52 | 30.34 | 00:00:00 | | 2018-02-26 | 6,137,252 | 30.40 | 30.44 | 29.73 | 29.82 | 00:00:00 | | 2018-02-27 | 8,294,403 | 29.85 | 29.94 | 29.16 | 29.17 | 00:00:00 | | 2018-02-28 | 7,434,169 | 29.20 | 29.29 | 28.64 | 28.65 | 00:00:00 | | 2018-03-01 | 8,240,691 | 28.65 | 28.98 | 28.11 | 28.24 | 00:00:00 | | 2018-03-02 | 6,857,392 | 28.23 | 28.42 | 27.48 | 27.73 | 00:00:00 | | 2018-03-05 | 6,596,476 | 27.75 | 28.45 | 27.61 | 28.32 | 00:00:00 | | 2018-03-06 | 7,402,280 | 28.52 | 28.52 | 27.67 | 27.68 | 00:00:00 | | 2018-03-07 | 12,359,584 | 27.61 | 28.15 | 27.49 | 27.62 | 00:00:00 | | 2018-03-08 | 8,387,493 | 27.25 | 27.81 | 27.12 | 27.77 | 00:00:00 | | 2018-03-09 | 7,649,188 | 27.75 | 27.83 | 27.37 | 27.54 | 00:00:00 | | 2018-03-12 | 6,683,152 | 27.63 | 28.01 | 27.58 | 27.89 | 00:00:00 | | 2018-03-13 | 6,170,903 | 27.94 | 28.02 | 27.52 | 27.76 | 00:00:00 | | 2018-03-14 | 5,999,261 | 27.80 | 28.25 | 27.74 | 27.93 | 00:00:00 | | 2018-03-15 | 8,615,672 | 27.94 | 28.22 | 27.53 | 27.84 | 00:00:00 | | 2018-03-16 | 21,080,860 | 27.87 | 28.30 | 27.84 | 28.12 | 00:00:00 | | 2018-03-19 | 10,018,396 | 28.13 | 28.21 | 27.34 | 27.41 | 00:00:00 | | 2018-03-20 | 5,652,508 | 27.46 | 27.54 | 27.22 | 27.26 | 00:00:00 | | 2018-03-21 | 5,009,668 | 27.31 | 27.64 | 27.13 | 27.22 | 00:00:00 | | 2018-03-22 | 6,708,004 | 27.20 | 27.93 | 27.19 | 27.32 | 00:00:00 | | 2018-03-23 | 5,999,238 | 27.25 | 27.60 | 27.08 | 27.13 | 00:00:00 | | 2018-03-26 | 5,935,933 | 27.23 | 27.54 | 27.19 | 27.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
