PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	27.460	27.540	27.220	27.260	18.879	5,668,900
2018-03-19	28.130	28.210	27.340	27.410	18.983	10,027,800
2018-03-16	27.870	28.300	27.840	28.120	19.475	22,574,300
2018-03-15	27.940	28.220	27.530	27.840	19.281	8,660,300
2018-03-14	27.800	28.250	27.740	27.930	19.344	6,042,200
2018-03-13	27.940	28.020	27.520	27.760	19.226	6,193,100
2018-03-12	27.630	28.010	27.580	27.890	19.316	6,782,700
2018-03-09	27.750	27.830	27.370	27.540	19.073	7,649,200
2018-03-08	27.250	27.810	27.120	27.770	19.233	8,507,400
2018-03-07	27.610	28.150	27.490	27.620	18.845	12,359,600
2018-03-06	28.520	28.520	27.670	27.680	18.886	7,402,300
2018-03-05	27.750	28.450	27.610	28.320	19.322	6,596,500
2018-03-02	28.230	28.420	27.480	27.730	18.920	6,857,000
2018-03-01	28.650	28.980	28.110	28.240	19.268	8,240,700
2018-02-28	29.200	29.290	28.640	28.650	19.548	7,468,700
2018-02-27	29.850	29.940	29.160	29.170	19.902	8,287,800
2018-02-26	30.400	30.440	29.730	29.820	20.346	6,145,200
2018-02-23	29.550	30.470	29.520	30.340	20.701	6,217,200
2018-02-22	30.310	30.330	29.280	29.520	20.141	11,024,800
2018-02-21	30.780	30.970	30.090	30.110	20.544	5,528,400
2018-02-20	31.280	31.410	30.710	30.830	21.035	3,928,000
2018-02-16	31.210	31.590	31.020	31.450	21.458	5,410,600
2018-02-15	30.400	31.100	30.330	31.100	21.219	6,232,200
2018-02-14	30.480	30.610	30.250	30.270	20.653	4,341,400
2018-02-13	30.380	30.830	30.140	30.700	20.946	3,732,200
2018-02-12	30.150	30.640	29.930	30.460	20.783	6,192,600
2018-02-09	29.730	30.330	29.400	30.060	20.510	7,020,800
2018-02-08	30.220	30.420	29.520	29.520	20.141	6,333,900
2018-02-07	30.130	30.660	29.960	30.270	20.653	7,250,400
2018-02-06	30.010	30.240	29.210	30.070	20.516	8,870,900
2018-02-05	31.180	31.340	30.290	30.300	20.673	6,141,600
2018-02-02	31.160	31.370	31.010	31.190	21.281	5,091,600
2018-02-01	31.670	31.930	31.210	31.230	21.308	5,826,500
2018-01-31	31.480	31.880	31.360	31.870	21.745	6,990,500
2018-01-30	31.530	31.720	31.420	31.420	21.438	4,241,600
2018-01-29	31.950	31.960	31.510	31.530	21.513	4,474,400
2018-01-26	32.400	32.450	31.800	32.010	21.840	5,025,900
2018-01-25	32.090	32.280	31.890	32.270	22.017	5,497,500
2018-01-24	31.790	32.160	31.670	32.000	21.833	7,498,800
2018-01-23	31.620	31.960	31.490	31.770	21.676	6,400,800
2018-01-22	31.760	31.900	31.390	31.490	21.485	5,516,800
2018-01-19	31.730	32.270	31.540	31.590	21.554	8,503,800
2018-01-18	31.800	32.070	31.550	31.610	21.567	6,233,500
2018-01-17	31.370	31.740	31.330	31.570	21.540	7,016,500
2018-01-16	31.300	31.440	30.950	31.260	21.328	7,226,500
2018-01-12	30.820	31.290	30.660	31.080	21.206	6,844,200
2018-01-11	30.880	31.000	30.760	30.880	21.069	5,507,100
2018-01-10	31.210	31.300	30.850	30.900	21.083	6,592,200
2018-01-09	31.370	31.520	31.210	31.330	21.376	7,025,900
2018-01-08	30.940	31.430	30.880	31.400	21.424	8,892,300
2018-01-05	30.920	31.060	30.740	30.950	21.117	7,203,000
2018-01-04	30.650	31.120	30.600	30.750	20.980	8,392,500
2018-01-03	30.600	30.770	30.460	30.670	20.926	8,222,600
2018-01-02	31.080	31.100	30.440	30.600	20.878	6,045,400
2017-12-29	30.910	31.040	30.780	30.950	21.117	3,418,900
2017-12-28	30.900	30.980	30.750	30.910	21.090	5,862,300
2017-12-27	30.930	31.030	30.740	30.830	21.035	3,962,700
2017-12-26	31.130	31.260	30.750	30.760	20.987	5,773,900
2017-12-22	31.290	31.390	31.100	31.130	21.240	6,771,900
2017-12-21	31.540	31.590	31.110	31.190	21.281	13,655,400

← NewerPage 37 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.