PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	26.160	27.120	26.080	27.070	19.052	11,604,300
2018-06-13	26.200	26.280	26.010	26.120	18.384	12,998,100
2018-06-12	25.700	26.500	25.680	26.140	18.398	10,103,600
2018-06-11	25.800	25.830	25.500	25.700	18.088	7,292,100
2018-06-08	25.630	25.860	25.560	25.790	18.151	6,705,400
2018-06-07	25.300	25.920	25.300	25.610	18.025	10,868,300
2018-06-06	26.870	26.950	25.660	25.670	17.778	14,361,600
2018-06-05	27.000	27.260	26.870	26.880	18.616	8,538,500
2018-06-04	27.070	27.310	26.890	26.980	18.686	6,609,200
2018-06-01	27.320	27.430	26.840	26.960	18.672	6,119,100
2018-05-31	27.310	27.400	27.080	27.320	18.921	7,880,900
2018-05-30	27.100	27.390	26.910	27.340	18.935	9,831,400
2018-05-29	27.450	27.520	26.950	27.030	18.720	8,725,800
2018-05-25	27.570	27.680	27.420	27.450	19.011	4,352,300
2018-05-24	27.450	27.590	27.240	27.500	19.046	4,632,000
2018-05-23	27.300	27.510	27.190	27.440	19.004	5,392,300
2018-05-22	26.950	27.400	26.850	27.310	18.914	7,791,800
2018-05-21	26.800	27.020	26.670	26.920	18.644	7,558,400
2018-05-18	26.760	27.030	26.620	26.720	18.505	15,054,800
2018-05-17	27.000	27.050	26.650	26.740	18.519	6,451,400
2018-05-16	27.250	27.350	26.880	27.010	18.706	8,032,800
2018-05-15	27.600	27.680	27.080	27.230	18.859	13,154,500
2018-05-14	27.880	27.890	27.470	27.650	19.150	5,588,900
2018-05-11	28.250	28.300	27.800	27.820	19.267	5,356,300
2018-05-10	28.060	28.200	27.660	28.180	19.517	9,063,900
2018-05-09	27.700	28.150	27.550	27.890	19.316	24,093,000
2018-05-08	28.410	28.440	27.440	27.450	19.011	6,584,500
2018-05-07	28.960	29.000	28.520	28.580	19.794	4,365,000
2018-05-04	28.720	29.130	28.680	28.950	20.050	6,158,300
2018-05-03	28.690	28.900	27.880	28.650	19.842	6,773,900
2018-05-02	28.760	28.920	28.600	28.690	19.870	5,402,800
2018-05-01	29.150	29.210	28.760	28.840	19.974	6,173,700
2018-04-30	29.210	29.710	29.050	29.100	20.154	9,177,900
2018-04-27	28.780	29.240	28.630	29.000	20.085	4,231,900
2018-04-26	28.650	28.930	28.510	28.840	19.974	6,271,400
2018-04-25	28.440	28.640	28.240	28.640	19.835	5,106,000
2018-04-24	28.210	28.660	28.150	28.500	19.738	5,748,300
2018-04-23	28.000	28.330	27.850	28.080	19.447	4,663,300
2018-04-20	28.250	28.350	27.780	27.890	19.316	3,717,200
2018-04-19	28.160	28.280	27.960	28.280	19.586	4,185,500
2018-04-18	28.460	28.650	28.190	28.190	19.524	3,436,000
2018-04-17	28.080	28.460	27.980	28.360	19.641	4,860,600
2018-04-16	27.880	28.110	27.630	28.060	19.434	7,695,000
2018-04-13	27.600	28.030	27.600	27.790	19.247	4,094,600
2018-04-12	27.870	27.910	27.350	27.540	19.073	6,017,200
2018-04-11	27.690	28.040	27.650	27.930	19.344	3,891,700
2018-04-10	28.080	28.130	27.540	27.690	19.177	6,130,300
2018-04-09	27.930	28.400	27.810	28.150	19.496	5,029,700
2018-04-06	28.000	28.180	27.880	27.930	19.344	5,652,700
2018-04-05	27.770	28.230	27.360	28.000	19.392	6,335,200
2018-04-04	27.970	28.030	27.540	27.850	19.288	5,735,500
2018-04-03	28.130	28.200	27.880	28.030	19.413	5,619,200
2018-04-02	28.490	28.750	27.820	28.060	19.434	7,157,800
2018-03-29	28.180	28.550	28.180	28.290	19.593	6,736,800
2018-03-28	27.990	28.480	27.970	28.170	19.510	7,166,000
2018-03-27	27.450	28.150	27.270	27.900	19.323	6,989,400
2018-03-26	27.230	27.540	27.190	27.450	19.011	5,944,600
2018-03-23	27.250	27.600	27.080	27.130	18.789	6,066,200
2018-03-22	27.200	27.930	27.190	27.320	18.921	6,735,100
2018-03-21	27.310	27.640	27.130	27.220	18.852	5,081,700

← NewerPage 36 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.