|
 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 | | 2018-03-26 | 5,935,933 | 27.23 | 27.54 | 27.19 | 27.45 | 00:00:00 | | 2018-03-27 | 6,983,739 | 27.45 | 28.15 | 27.27 | 27.90 | 00:00:00 | | 2018-03-28 | 7,166,018 | 27.99 | 28.48 | 27.97 | 28.17 | 00:00:00 | | 2018-03-29 | 6,736,817 | 28.18 | 28.55 | 28.18 | 28.29 | 00:00:00 | | 2018-04-02 | 7,157,785 | 28.49 | 28.75 | 27.82 | 28.06 | 00:00:00 | | 2018-04-03 | 5,619,198 | 28.13 | 28.20 | 27.88 | 28.03 | 00:00:00 | | 2018-04-04 | 5,735,547 | 27.97 | 28.03 | 27.54 | 27.85 | 00:00:00 | | 2018-04-05 | 6,335,196 | 27.77 | 28.23 | 27.36 | 28.00 | 00:00:00 | | 2018-04-06 | 5,652,662 | 28.00 | 28.18 | 27.88 | 27.93 | 00:00:00 | | 2018-04-09 | 5,029,655 | 27.93 | 28.40 | 27.81 | 28.15 | 00:00:00 | | 2018-04-10 | 6,139,754 | 28.08 | 28.13 | 27.54 | 27.69 | 00:00:00 | | 2018-04-11 | 3,891,683 | 27.69 | 28.04 | 27.65 | 27.93 | 00:00:00 | | 2018-04-12 | 6,017,196 | 27.87 | 27.91 | 27.35 | 27.54 | 00:00:00 | | 2018-04-13 | 4,094,615 | 27.60 | 28.03 | 27.60 | 27.79 | 00:00:00 | | 2018-04-16 | 7,694,959 | 27.88 | 28.11 | 27.63 | 28.06 | 00:00:00 | | 2018-04-17 | 4,860,574 | 28.08 | 28.46 | 27.98 | 28.36 | 00:00:00 | | 2018-04-18 | 3,436,048 | 28.46 | 28.65 | 28.19 | 28.19 | 00:00:00 | | 2018-04-19 | 4,185,535 | 28.16 | 28.28 | 27.96 | 28.28 | 00:00:00 | | 2018-04-20 | 3,717,236 | 28.25 | 28.35 | 27.78 | 27.89 | 00:00:00 | | 2018-04-23 | 4,663,301 | 28.00 | 28.33 | 27.85 | 28.08 | 00:00:00 | | 2018-04-24 | 5,748,262 | 28.21 | 28.66 | 28.15 | 28.50 | 00:00:00 | | 2018-04-25 | 5,106,009 | 28.44 | 28.64 | 28.24 | 28.64 | 00:00:00 | | 2018-04-26 | 6,271,380 | 28.65 | 28.93 | 28.51 | 28.84 | 00:00:00 | | 2018-04-27 | 4,231,885 | 28.78 | 29.24 | 28.63 | 29.00 | 00:00:00 | | 2018-04-30 | 9,170,618 | 29.21 | 29.71 | 29.05 | 29.10 | 00:00:00 | | 2018-05-01 | 6,173,674 | 29.15 | 29.21 | 28.76 | 28.84 | 00:00:00 | | 2018-05-02 | 5,402,849 | 28.76 | 28.92 | 28.60 | 28.69 | 00:00:00 | | 2018-05-03 | 6,773,880 | 28.69 | 28.90 | 27.88 | 28.65 | 00:00:00 | | 2018-05-04 | 6,158,339 | 28.72 | 29.13 | 28.68 | 28.95 | 00:00:00 | | 2018-05-07 | 4,365,258 | 28.96 | 29.00 | 28.52 | 28.58 | 00:00:00 | | 2018-05-08 | 6,584,507 | 28.41 | 28.44 | 27.44 | 27.45 | 00:00:00 | | 2018-05-09 | 24,093,022 | 27.70 | 28.15 | 27.55 | 27.89 | 00:00:00 | | 2018-05-10 | 9,063,913 | 28.06 | 28.20 | 27.66 | 28.18 | 00:00:00 | | 2018-05-11 | 5,356,502 | 28.25 | 28.30 | 27.80 | 27.82 | 00:00:00 | | 2018-05-14 | 5,588,874 | 27.88 | 27.89 | 27.47 | 27.65 | 00:00:00 | | 2018-05-15 | 13,154,482 | 27.60 | 27.68 | 27.08 | 27.23 | 00:00:00 | | 2018-05-16 | 8,033,241 | 27.25 | 27.35 | 26.88 | 27.01 | 00:00:00 | | 2018-05-17 | 6,451,441 | 27.00 | 27.05 | 26.65 | 26.74 | 00:00:00 | | 2018-05-18 | 15,054,826 | 26.76 | 27.03 | 26.62 | 26.72 | 00:00:00 | | 2018-05-21 | 7,558,395 | 26.80 | 27.02 | 26.67 | 26.92 | 00:00:00 | | 2018-05-22 | 7,791,818 | 26.95 | 27.40 | 26.85 | 27.31 | 00:00:00 | | 2018-05-23 | 5,392,313 | 27.30 | 27.51 | 27.19 | 27.44 | 00:00:00 | | 2018-05-24 | 4,630,305 | 27.45 | 27.59 | 27.24 | 27.50 | 00:00:00 | | 2018-05-25 | 4,350,074 | 27.57 | 27.68 | 27.42 | 27.45 | 00:00:00 | | 2018-05-29 | 8,725,800 | 27.45 | 27.52 | 26.95 | 27.03 | 00:00:00 | | 2018-05-30 | 9,831,414 | 27.10 | 27.39 | 26.91 | 27.34 | 00:00:00 | | 2018-05-31 | 7,880,883 | 27.31 | 27.40 | 27.08 | 27.32 | 00:00:00 | | 2018-06-01 | 6,119,094 | 27.32 | 27.43 | 26.84 | 26.96 | 00:00:00 | | 2018-06-04 | 6,609,234 | 27.07 | 27.31 | 26.89 | 26.98 | 00:00:00 | | 2018-06-05 | 8,538,448 | 27.00 | 27.26 | 26.87 | 26.88 | 00:00:00 | | 2018-06-06 | 14,361,580 | 26.87 | 26.95 | 25.66 | 25.67 | 00:00:00 | | 2018-06-07 | 10,868,295 | 25.30 | 25.92 | 25.30 | 25.61 | 00:00:00 | | 2018-06-08 | 6,705,368 | 25.63 | 25.86 | 25.56 | 25.79 | 00:00:00 | | 2018-06-11 | 7,292,095 | 25.80 | 25.83 | 25.50 | 25.70 | 00:00:00 | | 2018-06-12 | 10,103,632 | 25.70 | 26.50 | 25.68 | 26.14 | 00:00:00 | | 2018-06-13 | 12,998,061 | 26.20 | 26.28 | 26.01 | 26.12 | 00:00:00 | | 2018-06-14 | 11,604,300 | 26.16 | 27.12 | 26.08 | 27.07 | 00:00:00 | | 2018-06-15 | 13,148,483 | 26.96 | 27.18 | 26.85 | 27.08 | 00:00:00 | | 2018-06-18 | 7,943,287 | 27.02 | 27.38 | 26.97 | 27.31 | 00:00:00 | | 2018-06-19 | 9,942,554 | 27.30 | 27.63 | 27.10 | 27.26 | 00:00:00 | | 2018-06-20 | 5,665,835 | 27.36 | 27.42 | 27.03 | 27.31 | 00:00:00 | | 2018-06-21 | 7,432,189 | 27.33 | 27.86 | 27.31 | 27.84 | 00:00:00 | | 2018-06-22 | 8,046,378 | 27.81 | 28.37 | 27.72 | 28.26 | 00:00:00 | | 2018-06-25 | 10,254,185 | 28.28 | 28.87 | 28.27 | 28.79 | 00:00:00 | | 2018-06-26 | 6,968,440 | 28.69 | 28.89 | 28.49 | 28.68 | 00:00:00 | | 2018-06-27 | 5,491,252 | 28.70 | 28.91 | 28.51 | 28.72 | 00:00:00 | | 2018-06-28 | 5,686,151 | 28.80 | 28.95 | 28.54 | 28.62 | 00:00:00 | | 2018-06-29 | 6,237,951 | 28.62 | 28.72 | 28.31 | 28.55 | 00:00:00 | | 2018-07-02 | 5,154,325 | 28.69 | 28.79 | 28.45 | 28.74 | 00:00:00 | | 2018-07-03 | 3,930,047 | 28.79 | 29.34 | 28.67 | 29.04 | 00:00:00 | | 2018-07-05 | 8,510,551 | 29.06 | 29.48 | 28.88 | 29.46 | 00:00:00 | | 2018-07-06 | 4,101,154 | 29.51 | 29.67 | 29.38 | 29.57 | 00:00:00 | | 2018-07-09 | 9,160,194 | 29.55 | 29.57 | 28.00 | 28.09 | 00:00:00 | | 2018-07-10 | 6,182,282 | 27.93 | 28.45 | 27.70 | 28.31 | 00:00:00 | | 2018-07-11 | 3,338,793 | 28.36 | 28.58 | 28.25 | 28.47 | 00:00:00 | | 2018-07-12 | 4,636,483 | 28.42 | 28.71 | 28.38 | 28.65 | 00:00:00 | | 2018-07-13 | 2,792,327 | 28.65 | 28.69 | 28.37 | 28.52 | 00:00:00 | | 2018-07-16 | 5,493,622 | 28.60 | 28.75 | 28.38 | 28.52 | 00:00:00 | | 2018-07-17 | 3,040,827 | 28.54 | 28.67 | 28.35 | 28.41 | 00:00:00 | | 2018-07-18 | 3,877,677 | 28.38 | 28.50 | 27.96 | 27.99 | 00:00:00 | | 2018-07-19 | 3,840,574 | 28.00 | 28.63 | 28.00 | 28.31 | 00:00:00 | | 2018-07-20 | 4,076,350 | 28.25 | 28.29 | 27.77 | 28.01 | 00:00:00 | | 2018-07-23 | 4,433,034 | 28.03 | 28.22 | 27.85 | 28.13 | 00:00:00 | | 2018-07-24 | 5,215,267 | 28.01 | 28.54 | 27.64 | 28.45 | 00:00:00 | | 2018-07-25 | 5,232,796 | 28.49 | 28.91 | 28.38 | 28.76 | 00:00:00 | | 2018-07-26 | 2,652,309 | 28.96 | 29.11 | 28.72 | 28.96 | 00:00:00 | | 2018-07-27 | 3,023,744 | 28.93 | 29.05 | 28.68 | 28.79 | 00:00:00 | | 2018-07-30 | 4,911,096 | 28.80 | 28.94 | 28.55 | 28.68 | 00:00:00 | | 2018-07-31 | 6,099,470 | 28.85 | 29.05 | 28.58 | 28.77 | 00:00:00 | | 2018-08-01 | 5,162,744 | 28.63 | 28.71 | 28.22 | 28.54 | 00:00:00 | | 2018-08-02 | 3,566,754 | 28.57 | 28.75 | 28.33 | 28.62 | 00:00:00 | | 2018-08-03 | 3,883,961 | 28.71 | 29.09 | 28.65 | 28.97 | 00:00:00 | | 2018-08-06 | 3,774,702 | 28.89 | 29.11 | 28.89 | 29.03 | 00:00:00 | | 2018-08-07 | 5,234,815 | 29.21 | 29.29 | 28.74 | 28.94 | 00:00:00 | | 2018-08-08 | 4,732,901 | 28.68 | 28.80 | 28.16 | 28.57 | 00:00:00 | | 2018-08-09 | 3,770,429 | 28.50 | 28.93 | 28.42 | 28.93 | 00:00:00 | | 2018-08-10 | 6,922,860 | 29.00 | 29.44 | 28.79 | 28.84 | 00:00:00 | | 2018-08-13 | 5,462,963 | 28.92 | 29.11 | 28.76 | 29.07 | 00:00:00 | | 2018-08-14 | 3,510,471 | 29.06 | 29.27 | 29.00 | 29.27 | 00:00:00 | | 2018-08-15 | 6,172,071 | 29.32 | 29.65 | 29.07 | 29.20 | 00:00:00 | | 2018-08-16 | 4,927,993 | 29.20 | 29.58 | 29.17 | 29.56 | 00:00:00 | | 2018-08-17 | 5,068,249 | 29.48 | 29.93 | 29.44 | 29.88 | 00:00:00 | | 2018-08-20 | 4,699,364 | 29.95 | 30.21 | 29.90 | 30.12 | 00:00:00 | | 2018-08-21 | 4,153,907 | 30.12 | 30.12 | 29.63 | 29.81 | 00:00:00 | | 2018-08-22 | 5,109,175 | 29.89 | 29.93 | 29.41 | 29.60 | 00:00:00 | | 2018-08-23 | 3,815,841 | 29.51 | 29.69 | 29.32 | 29.45 | 00:00:00 | | 2018-08-24 | 4,273,536 | 29.46 | 29.74 | 29.32 | 29.70 | 00:00:00 | | 2018-08-27 | 2,602,276 | 29.74 | 29.85 | 29.17 | 29.43 | 00:00:00 | | 2018-08-28 | 5,673,706 | 29.36 | 29.59 | 29.28 | 29.59 | 00:00:00 | | 2018-08-29 | 3,989,369 | 29.63 | 29.67 | 29.38 | 29.57 | 00:00:00 | | 2018-08-30 | 3,430,535 | 29.62 | 29.89 | 29.59 | 29.74 | 00:00:00 | | 2018-08-31 | 3,407,911 | 29.77 | 29.96 | 29.56 | 29.74 | 00:00:00 | | 2018-09-04 | 4,441,003 | 29.92 | 30.24 | 29.77 | 29.94 | 00:00:00 | | 2018-09-05 | 6,216,370 | 30.13 | 30.63 | 30.02 | 30.62 | 00:00:00 | | 2018-09-06 | 6,678,435 | 30.65 | 31.10 | 30.63 | 30.92 | 00:00:00 | | 2018-09-07 | 4,693,006 | 30.29 | 30.35 | 29.70 | 29.75 | 00:00:00 | | 2018-09-10 | 5,000,449 | 29.88 | 30.27 | 29.86 | 30.11 | 00:00:00 | | 2018-09-11 | 3,474,912 | 30.09 | 30.24 | 29.94 | 30.18 | 00:00:00 | | 2018-09-12 | 3,817,918 | 30.15 | 30.37 | 29.99 | 30.14 | 00:00:00 | | 2018-09-13 | 2,830,681 | 30.13 | 30.31 | 29.93 | 30.27 | 00:00:00 | | 2018-09-14 | 3,038,730 | 30.28 | 30.32 | 29.97 | 30.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
