PPL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	31.170	31.420	30.650	30.710	21.905	7,154,200
2018-12-03	30.570	31.120	30.460	31.110	22.190	5,193,800
2018-11-30	30.690	30.740	30.230	30.590	21.819	9,053,200
2018-11-29	30.840	30.860	30.330	30.670	21.876	5,671,300
2018-11-28	31.140	31.170	30.820	30.860	22.012	4,439,000
2018-11-27	30.720	31.200	30.450	31.120	22.197	5,136,400
2018-11-26	30.830	31.010	30.590	30.690	21.890	4,483,200
2018-11-23	30.760	30.980	30.470	30.840	21.997	2,084,700
2018-11-21	31.210	31.370	30.590	30.640	21.855	6,553,800
2018-11-20	31.430	31.830	31.270	31.440	22.425	4,087,100
2018-11-19	30.850	31.450	30.820	31.440	22.425	4,157,800
2018-11-16	30.850	31.040	30.450	30.830	21.990	8,902,400
2018-11-15	31.850	31.850	30.340	30.500	21.755	11,609,900
2018-11-14	31.770	32.460	31.710	32.180	22.953	6,566,900
2018-11-13	31.620	32.000	31.370	31.890	22.746	4,346,100
2018-11-12	31.510	32.170	31.420	31.540	22.497	5,329,000
2018-11-09	31.470	31.960	31.280	31.690	22.604	4,856,100
2018-11-08	31.440	31.580	31.090	31.460	22.439	3,116,500
2018-11-07	31.190	31.400	30.770	31.360	22.368	3,242,500
2018-11-06	30.920	31.040	30.670	31.000	22.111	3,361,100
2018-11-05	30.950	31.150	30.860	30.940	22.069	3,745,600
2018-11-02	30.890	30.950	30.490	30.830	21.990	4,494,200
2018-11-01	30.350	30.930	30.290	30.680	21.883	5,540,400
2018-10-31	30.540	30.830	30.020	30.400	21.683	9,964,100
2018-10-30	30.690	30.820	30.300	30.750	21.933	4,835,200
2018-10-29	30.170	30.660	29.960	30.540	21.783	5,538,000
2018-10-26	30.650	30.890	29.780	29.960	21.370	5,621,000
2018-10-25	31.100	31.110	30.370	30.530	21.776	6,338,500
2018-10-24	30.670	31.380	30.520	31.230	22.275	6,173,200
2018-10-23	30.630	30.740	30.270	30.550	21.790	5,581,400
2018-10-22	31.190	31.270	30.530	30.570	21.805	4,028,300
2018-10-19	30.810	31.350	30.800	31.220	22.268	4,913,700
2018-10-18	30.940	31.090	30.600	30.810	21.976	2,754,600
2018-10-17	30.860	31.050	30.660	30.900	22.040	2,752,600
2018-10-16	30.390	30.990	30.250	30.860	22.012	3,639,400
2018-10-15	30.240	30.630	30.200	30.450	21.719	5,005,600
2018-10-12	29.970	30.350	29.750	30.250	21.576	6,221,700
2018-10-11	30.560	30.670	29.860	29.970	21.377	6,839,200
2018-10-10	30.420	30.970	30.360	30.450	21.719	8,277,600
2018-10-09	30.500	30.660	30.300	30.420	21.698	4,205,600
2018-10-08	30.380	30.720	30.250	30.500	21.755	3,623,100
2018-10-05	30.000	30.470	29.890	30.290	21.605	5,237,400
2018-10-04	29.530	30.070	29.420	30.000	21.398	5,546,200
2018-10-03	29.730	29.960	29.340	29.560	21.084	4,928,600
2018-10-02	29.530	29.950	29.530	29.750	21.220	3,417,900
2018-10-01	29.290	29.450	29.110	29.440	20.999	4,745,100
2018-09-28	28.850	29.290	28.810	29.260	20.870	3,629,900
2018-09-27	28.450	28.930	28.430	28.740	20.499	3,815,600
2018-09-26	28.730	28.910	28.330	28.350	20.221	5,685,000
2018-09-25	29.220	29.220	28.710	28.750	20.507	5,548,200
2018-09-24	29.630	29.700	29.170	29.190	20.820	3,161,600
2018-09-21	29.490	29.810	29.380	29.680	21.170	9,851,100
2018-09-20	29.680	29.740	29.480	29.550	21.077	4,723,200
2018-09-19	30.220	30.230	29.510	29.660	21.156	3,620,700
2018-09-18	30.390	30.430	30.070	30.190	21.534	3,171,900
2018-09-17	30.260	30.490	29.930	30.430	21.705	3,283,800
2018-09-14	30.280	30.320	29.970	30.160	21.512	3,038,700
2018-09-13	30.130	30.310	29.930	30.270	21.591	2,830,700
2018-09-12	30.150	30.370	29.990	30.140	21.498	3,817,900
2018-09-11	30.090	30.240	29.940	30.180	21.526	3,474,600

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-02	10000:9314
2005-08-25	2:1
1992-05-12	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2850 USD
2026-06-10	0.2850 USD
2026-03-10	0.2850 USD
2025-12-10	0.2730 USD
2025-09-10	0.2730 USD
2025-06-10	0.2730 USD
2025-03-10	0.2730 USD
2024-12-10	0.2580 USD
2024-09-10	0.2580 USD
2024-06-10	0.2580 USD
2024-03-07	0.2580 USD
2023-12-07	0.2400 USD
2023-09-07	0.2400 USD
2023-06-08	0.2400 USD
2023-03-09	0.2400 USD
2022-12-08	0.2250 USD
2022-09-08	0.2250 USD
2022-06-17	0.2250 USD
2022-03-09	0.2000 USD
2021-12-09	0.4150 USD
2021-09-09	0.4150 USD
2021-06-09	0.4150 USD
2021-03-09	0.4150 USD
2020-12-09	0.4150 USD
2020-09-09	0.4150 USD
2020-06-09	0.4150 USD
2020-03-09	0.4150 USD
2019-12-09	0.4130 USD
2019-09-09	0.4130 USD
2019-06-07	0.4130 USD
2019-03-07	0.4130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.