PPL Corporation Common Stockのデータ

PPL Corporation Common Stockの基本情報

名前 PPL Corporation Common Stock
ティッカー PPL
国 United States
上場年 nan
セクター Public Utilities

PPL Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.2 27.83 28.0 28.01 4097900.0 28.01
2021-02-12 28.14 27.84 27.87 28.01 2777200.0 28.01
2021-02-11 28.11 27.79 28.02 27.94 2455500.0 27.94
2021-02-10 28.36 27.89 28.2 28.06 3347800.0 28.06
2021-02-09 28.04 27.74 27.93 27.95 2674100.0 27.95
2021-02-08 28.16 27.7 27.99 27.87 3651400.0 27.87
2021-02-05 28.23 27.84 28.1 27.87 3057000.0 27.87
2021-02-04 27.93 27.61 27.75 27.9 3637400.0 27.9
2021-02-03 28.01 27.66 27.75 27.79 2996200.0 27.79
2021-02-02 28.42 27.84 28.05 27.84 3257300.0 27.84
2021-02-01 28.11 27.57 27.75 27.95 3274100.0 27.95
2021-01-29 28.13 27.57 27.92 27.67 5880700.0 27.67
2021-01-28 28.61 27.77 27.89 28.13 3754600.0 28.13
2021-01-27 28.44 27.78 28.05 27.8 6147000.0 27.8
2021-01-26 28.43 27.84 28.12 28.25 3469800.0 28.25
2021-01-25 28.65 27.55 27.64 28.11 6237400.0 28.11
2021-01-22 27.95 27.53 27.62 27.82 2990600.0 27.82
2021-01-21 27.98 27.47 27.76 27.76 3626600.0 27.76
2021-01-20 28.14 27.82 28.03 27.97 4069700.0 27.97
2021-01-19 28.69 28.13 28.68 28.14 2617600.0 28.14
2021-01-15 28.62 27.99 28.13 28.57 3356200.0 28.57
2021-01-14 28.51 27.85 28.15 28.21 2879900.0 28.21
2021-01-13 28.27 27.89 27.98 28.09 3056100.0 28.09
2021-01-12 27.97 27.44 27.7 27.95 4462100.0 27.95
2021-01-11 27.91 27.6 27.68 27.77 3093900.0 27.77
2021-01-08 27.98 27.68 27.81 27.81 3418800.0 27.81
2021-01-07 28.3 27.68 28.27 27.74 4331000.0 27.74
2021-01-06 28.3 27.79 27.93 28.11 3764600.0 28.11
2021-01-05 27.84 27.29 27.55 27.61 3981700.0 27.61
2021-01-04 28.45 27.41 28.28 27.58 5958500.0 27.58
2020-12-31 28.22 27.46 27.56 28.2 4227900.0 28.2
2020-12-30 27.74 27.19 27.22 27.59 3618100.0 27.59
2020-12-29 27.6 27.2 27.33 27.3 3599700.0 27.3
2020-12-28 27.39 26.92 27.04 27.25 3770700.0 27.25
2020-12-24 26.92 26.45 26.75 26.89 1985600.0 26.89
2020-12-23 27.02 26.38 26.46 26.78 4984200.0 26.78
2020-12-22 26.68 26.23 26.65 26.33 7583900.0 26.33
2020-12-21 26.73 26.15 26.56 26.71 8463800.0 26.71
2020-12-18 27.58 26.74 27.35 26.95 12709200.0 26.95
2020-12-17 27.81 27.35 27.41 27.35 8698100.0 27.35
2020-12-16 28.19 27.29 28.01 27.32 7328500.0 27.32
2020-12-15 28.07 27.32 27.81 27.93 5551800.0 27.93
2020-12-14 28.43 27.56 28.31 27.6 5661300.0 27.6
2020-12-11 28.23 27.95 27.99 28.08 4838400.0 28.08
2020-12-10 28.94 28.08 28.82 28.12 4218700.0 28.12
2020-12-09 28.97 28.56 28.64 28.88 4465600.0 28.88
2020-12-08 29.24 28.69 28.76 29.05 4722400.0 28.63
2020-12-07 29.29 28.48 28.5 28.85 5592400.0 28.44
2020-12-04 28.75 28.43 28.49 28.61 5082200.0 28.2
2020-12-03 28.64 28.26 28.45 28.46 3527100.0 28.05
2020-12-02 28.62 27.78 28.25 28.53 5595000.0 28.12
2020-12-01 28.88 28.27 28.56 28.36 5316800.0 27.95
2020-11-30 29.0 28.38 28.77 28.42 7431800.0 28.01
2020-11-27 29.49 28.95 29.45 29.11 2645500.0 28.69
2020-11-25 30.6 28.72 30.55 29.39 9237300.0 28.97
2020-11-24 30.81 30.21 30.31 30.68 4997000.0 30.24
2020-11-23 30.07 29.16 29.25 29.99 4245600.0 29.56
2020-11-20 29.47 29.1 29.2 29.15 3504000.0 28.73
2020-11-19 29.36 28.98 29.2 29.23 3757600.0 28.81
2020-11-18 30.12 29.24 29.73 29.25 3943600.0 28.83
2020-11-17 30.24 29.4 30.07 29.53 3690600.0 29.11
2020-11-16 30.52 29.97 30.34 30.3 5334100.0 29.87
2020-11-13 30.02 29.0 29.0 29.81 4260000.0 29.38
2020-11-12 29.42 28.72 29.08 28.89 5704900.0 28.48
2020-11-11 29.96 29.27 29.85 29.41 3957800.0 28.99
2020-11-10 29.81 28.73 28.75 29.74 6275800.0 29.32
2020-11-09 29.58 28.38 28.56 28.75 6559900.0 28.34
2020-11-06 28.44 27.46 28.06 27.61 3371400.0 27.22
2020-11-05 28.61 27.82 28.21 28.06 2807600.0 27.66
2020-11-04 28.87 27.92 28.57 27.92 4065100.0 27.52
2020-11-03 28.97 28.41 28.47 28.84 5571100.0 28.43
2020-11-02 28.21 27.51 27.76 28.11 4025900.0 27.71
2020-10-30 27.72 27.23 27.33 27.5 3975400.0 27.11
2020-10-29 27.96 26.73 27.14 27.59 3876500.0 27.2
2020-10-28 28.34 27.25 27.96 27.3 5380100.0 26.91
2020-10-27 28.98 28.52 28.91 28.54 3748800.0 28.13
2020-10-26 28.93 28.28 28.35 28.92 4670800.0 28.51
2020-10-23 28.76 28.28 28.68 28.67 3360700.0 28.26
2020-10-22 28.45 27.5 27.83 28.43 3912200.0 28.02
2020-10-21 28.19 27.75 27.99 27.9 4018900.0 27.5
2020-10-20 28.2 27.8 27.95 28.07 3745800.0 27.67
2020-10-19 28.7 27.72 28.63 27.77 4161600.0 27.37
2020-10-16 28.71 28.35 28.6 28.59 3219200.0 28.18
2020-10-15 28.68 28.24 28.25 28.55 3072400.0 28.14
2020-10-14 28.72 28.23 28.51 28.48 2395100.0 28.07
2020-10-13 28.9 28.18 28.9 28.47 2891000.0 28.06
2020-10-12 29.16 28.9 28.93 28.99 2604400.0 28.58
2020-10-09 29.34 28.75 29.25 28.94 3634900.0 28.53
2020-10-08 29.18 28.76 28.87 29.11 3177400.0 28.69
2020-10-07 29.01 28.59 28.9 28.76 2863500.0 28.35
2020-10-06 29.14 28.33 28.54 28.7 4021000.0 28.29
2020-10-05 28.6 28.17 28.37 28.44 3361300.0 28.03
2020-10-02 28.42 27.12 27.2 28.21 5297400.0 27.81
2020-10-01 27.66 27.24 27.43 27.55 3904600.0 27.16
2020-09-30 27.45 27.01 27.1 27.21 6601300.0 26.82
2020-09-29 27.39 26.74 26.85 26.88 5496300.0 26.5
2020-09-28 26.97 26.57 26.71 26.68 3559800.0 26.3
2020-09-25 26.59 25.85 25.89 26.47 4280700.0 26.09
2020-09-24 26.2 25.47 25.87 26.07 3755600.0 25.7
2020-09-23 26.42 25.9 26.22 25.91 3627600.0 25.54
2020-09-22 26.44 26.06 26.16 26.26 6707600.0 25.88
2020-09-21 26.61 25.97 26.46 26.23 7228200.0 25.86
2020-09-18 27.46 26.65 27.31 26.8 10507100.0 26.42
2020-09-17 28.0 27.36 27.79 27.5 6794900.0 27.11
2020-09-16 28.27 27.64 27.7 28.01 6347100.0 27.61
2020-09-15 28.3 27.58 28.08 27.72 3732100.0 27.32
2020-09-14 28.11 27.66 27.69 27.92 3891600.0 27.52
2020-09-11 27.7 27.29 27.47 27.53 3840800.0 27.14
2020-09-10 27.69 27.17 27.61 27.28 4554300.0 26.89
2020-09-09 28.65 27.67 28.0 27.75 7302300.0 27.35
2020-09-08 28.61 27.85 28.33 28.23 5909800.0 27.42
2020-09-04 28.5 27.64 28.26 28.29 4831200.0 27.48
2020-09-03 28.81 27.95 28.58 28.28 6223900.0 27.47
2020-09-02 28.62 27.3 27.45 28.48 5157300.0 27.66
2020-09-01 27.58 27.22 27.55 27.43 3314600.0 26.64
2020-08-31 27.87 27.48 27.74 27.63 4849700.0 26.83
2020-08-28 27.74 27.27 27.68 27.72 4268900.0 26.92
2020-08-27 28.02 27.54 27.79 27.65 4396200.0 26.85
2020-08-26 27.88 27.37 27.73 27.68 3276900.0 26.88
2020-08-25 28.43 27.83 28.41 27.92 4605300.0 27.12
2020-08-24 28.4 27.79 28.1 28.37 3185100.0 27.55
2020-08-21 28.31 27.89 28.07 28.04 3869400.0 27.23
2020-08-20 28.43 28.01 28.19 28.02 3633400.0 27.21
2020-08-19 28.51 27.91 28.1 28.34 4253700.0 27.52
2020-08-18 28.78 28.19 28.73 28.34 4538800.0 27.52
2020-08-17 29.38 28.7 29.03 28.8 7927300.0 27.97
2020-08-14 29.22 28.89 29.0 29.05 4047000.0 28.21
2020-08-13 29.2 28.52 28.62 29.12 7152700.0 28.28
2020-08-12 29.07 28.25 28.6 28.85 5107200.0 28.02
2020-08-11 29.26 28.23 29.0 28.43 7984100.0 27.61
2020-08-10 29.03 27.5 27.6 28.65 8966900.0 27.83
2020-08-07 27.31 26.42 26.42 27.14 4940700.0 26.36
2020-08-06 26.56 26.27 26.41 26.5 6572000.0 25.74
2020-08-05 27.06 26.48 27.02 26.61 3204400.0 25.84
2020-08-04 27.05 26.4 26.43 26.85 3806200.0 26.08
2020-08-03 26.76 26.34 26.67 26.52 3289400.0 25.76
2020-07-31 26.66 25.83 25.83 26.62 5851400.0 25.85
2020-07-30 26.55 25.67 25.83 26.5 5192400.0 25.74
2020-07-29 26.22 25.58 26.06 26.21 5001700.0 25.46
2020-07-28 26.07 25.11 25.11 25.92 4699500.0 25.17
2020-07-27 25.7 25.11 25.64 25.25 4141600.0 24.52
2020-07-24 26.29 25.5 26.04 25.71 3350200.0 24.97
2020-07-23 26.28 25.74 26.0 25.91 3848500.0 25.16
2020-07-22 26.2 24.95 25.2 26.16 5110000.0 25.41
2020-07-21 25.76 25.24 25.43 25.36 4366600.0 24.63
2020-07-20 25.88 25.25 25.82 25.36 3881600.0 24.63
2020-07-17 26.24 25.86 26.06 26.0 3771100.0 25.25
2020-07-16 26.1 25.63 25.76 25.85 5182700.0 25.11
2020-07-15 26.15 25.66 25.92 25.69 3817000.0 24.95
2020-07-14 25.85 25.27 25.32 25.54 4801000.0 24.81
2020-07-13 25.47 25.06 25.28 25.25 3818200.0 24.52
2020-07-10 25.34 24.48 24.48 25.25 4173100.0 24.52
2020-07-09 25.36 24.2 25.28 24.4 8025700.0 23.7
2020-07-08 25.84 25.31 25.42 25.72 3579400.0 24.98
2020-07-07 25.66 25.26 25.58 25.43 4530300.0 24.7
2020-07-06 26.66 25.74 26.47 25.88 4126000.0 25.14
2020-07-02 26.73 26.07 26.53 26.18 3536800.0 25.43
2020-07-01 26.39 25.7 25.85 26.2 4034700.0 25.45
2020-06-30 25.99 25.38 25.8 25.84 7302100.0 25.1
2020-06-29 25.83 25.34 25.39 25.76 5352600.0 25.02
2020-06-26 25.86 24.91 25.49 25.07 9984000.0 24.35
2020-06-25 25.8 25.26 25.39 25.59 7480400.0 24.85
2020-06-24 25.67 25.11 25.55 25.52 5697300.0 24.79
2020-06-23 26.7 25.66 26.62 25.76 8388900.0 25.02
2020-06-22 26.68 25.96 26.1 26.35 7532100.0 25.59
2020-06-19 27.41 26.0 27.4 26.0 12917400.0 25.25
2020-06-18 27.0 26.51 26.63 26.88 3672400.0 26.11
2020-06-17 27.36 26.63 27.35 26.84 4130400.0 26.07
2020-06-16 28.09 27.0 27.66 27.18 6370400.0 26.4
2020-06-15 26.97 25.79 26.0 26.79 5070200.0 26.02
2020-06-12 27.18 26.03 27.0 26.55 6626600.0 25.79
2020-06-11 27.0 25.88 26.94 26.36 8605900.0 25.6
2020-06-10 28.42 27.54 28.37 27.86 8063400.0 27.06
2020-06-09 29.73 28.25 29.63 28.37 8350200.0 27.55
2020-06-08 30.73 29.77 30.04 30.65 9485000.0 29.36
2020-06-05 30.94 29.94 30.54 30.04 6795000.0 28.78
2020-06-04 30.18 29.52 29.75 30.01 5500200.0 28.75
2020-06-03 30.14 29.33 29.42 29.92 5244100.0 28.67
2020-06-02 29.19 28.37 28.72 29.13 5398800.0 27.91
2020-06-01 28.68 27.8 27.89 28.51 5799700.0 27.31
2020-05-29 28.19 27.23 27.53 27.94 8687400.0 26.77
2020-05-28 27.8 26.95 27.14 27.44 6211800.0 26.29
2020-05-27 27.1 26.32 26.87 26.74 5485500.0 25.62
2020-05-26 26.75 26.2 26.47 26.28 4326700.0 25.18
2020-05-22 25.73 25.41 25.68 25.65 3521000.0 24.57
2020-05-21 26.03 25.48 25.49 25.7 4960000.0 24.62
2020-05-20 25.92 25.48 25.62 25.59 3335900.0 24.52
2020-05-19 26.07 25.34 25.98 25.35 4268700.0 24.29
2020-05-18 26.48 25.3 25.41 26.13 5354700.0 25.03
2020-05-15 24.98 24.12 24.94 24.51 9986600.0 23.48
2020-05-14 25.28 23.71 24.2 25.24 6427500.0 24.18
2020-05-13 24.77 24.02 24.73 24.55 7588000.0 23.52
2020-05-12 25.68 24.82 25.33 24.85 5317100.0 23.81
2020-05-11 25.67 24.73 25.44 25.25 4747200.0 24.19
2020-05-08 26.26 24.78 24.9 26.11 6217500.0 25.02
2020-05-07 24.8 24.23 24.52 24.29 5782300.0 23.27
2020-05-06 25.48 24.24 25.41 24.28 4921400.0 23.26
2020-05-05 25.69 25.15 25.15 25.34 4361500.0 24.28
2020-05-04 25.08 24.5 24.77 24.96 4552200.0 23.91
2020-05-01 25.1 24.51 25.07 24.87 4325200.0 23.83
2020-04-30 26.0 25.08 25.95 25.42 5810900.0 24.35
2020-04-29 26.59 25.73 26.44 26.21 4301000.0 25.11
2020-04-28 26.63 25.8 26.15 25.93 4335700.0 24.84
2020-04-27 25.86 25.5 25.6 25.55 4496300.0 24.48
2020-04-24 25.63 24.89 25.33 25.49 3399300.0 24.42
2020-04-23 25.78 25.01 25.37 25.19 3410400.0 24.13
2020-04-22 25.55 24.65 25.04 25.31 4091400.0 24.25
2020-04-21 25.08 24.31 24.5 24.57 5006600.0 23.54
2020-04-20 26.03 25.16 25.99 25.25 4663000.0 24.19
2020-04-17 26.52 25.75 25.97 26.39 3907300.0 25.28
2020-04-16 25.56 24.79 25.3 25.29 5262400.0 24.23
2020-04-15 25.76 24.91 25.56 25.26 4824400.0 24.2
2020-04-14 26.71 25.86 26.27 26.52 6457400.0 25.41
2020-04-13 26.6 25.51 26.5 25.9 3829600.0 24.81
2020-04-09 27.76 26.1 26.26 26.7 7492100.0 25.58
2020-04-08 26.04 24.6 24.6 25.81 6783900.0 24.73
2020-04-07 26.0 24.55 25.79 24.59 8724000.0 23.56
2020-04-06 24.13 22.76 22.85 23.92 6121000.0 22.92
2020-04-03 22.98 21.4 22.72 21.77 7589500.0 20.86
2020-04-02 23.55 22.35 22.4 22.97 6068100.0 22.01
2020-04-01 23.94 22.38 23.73 22.9 6263200.0 21.94
2020-03-31 25.84 24.56 25.6 24.68 5682900.0 23.65
2020-03-30 25.96 24.77 25.65 25.83 6449900.0 24.75
2020-03-27 26.0 23.8 23.83 25.42 6977500.0 24.35
2020-03-26 24.99 22.35 22.66 24.67 8470200.0 23.64
2020-03-25 23.41 21.2 21.3 22.23 8497900.0 21.3
2020-03-24 21.34 19.45 19.74 21.24 9848800.0 20.35
2020-03-23 19.9 18.12 19.53 18.59 12818600.0 17.81
2020-03-20 22.98 19.56 22.13 19.67 15117700.0 18.85
2020-03-19 22.98 20.55 22.53 21.59 7016700.0 20.68
2020-03-18 24.28 21.12 24.06 22.81 9380900.0 21.85
2020-03-17 25.76 23.0 24.25 25.55 10047800.0 24.48
2020-03-16 25.69 23.47 25.0 23.66 10176800.0 22.67
2020-03-13 28.12 25.18 27.8 27.42 10610100.0 26.27
2020-03-12 28.6 26.3 27.64 26.63 8893100.0 25.51
2020-03-11 29.57 28.8 29.57 29.25 8794500.0 28.02
2020-03-10 30.17 28.51 29.7 29.83 8955100.0 28.58
2020-03-09 30.38 28.62 29.7 29.11 8590500.0 27.89
2020-03-06 31.71 30.41 30.83 31.51 8122100.0 29.79
2020-03-05 31.95 31.28 31.95 31.68 6269100.0 29.95
2020-03-04 32.2 31.32 31.34 32.18 5742700.0 30.42
2020-03-03 32.59 30.92 31.88 31.04 8267000.0 29.35
2020-03-02 31.83 30.22 30.31 31.81 9559000.0 30.07
2020-02-28 30.76 29.59 30.43 30.01 21535700.0 28.37
2020-02-27 33.15 30.99 33.02 30.99 10721500.0 29.3
2020-02-26 34.59 33.22 34.55 33.24 7950900.0 31.43
2020-02-25 35.27 34.55 35.16 34.57 4924300.0 32.68
2020-02-24 35.61 35.09 35.45 35.12 5466800.0 33.2
2020-02-21 35.85 35.23 35.45 35.62 4901100.0 33.68
2020-02-20 35.49 34.98 35.1 35.41 4594600.0 33.48
2020-02-19 35.91 35.1 35.91 35.1 4390600.0 33.19
2020-02-18 35.91 35.22 35.42 35.91 7968900.0 33.95