PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	31.540	31.590	31.110	31.190	21.281	13,655,400
2017-12-20	31.860	32.150	31.530	31.590	21.554	19,819,200
2017-12-19	33.600	33.700	32.400	32.420	22.120	7,650,600
2017-12-18	34.020	34.150	33.880	33.970	23.177	6,295,400
2017-12-15	33.750	33.970	33.600	33.970	23.177	11,020,500
2017-12-14	33.800	33.900	33.220	33.800	23.061	4,260,600
2017-12-13	34.240	34.240	33.870	33.870	23.109	5,283,500
2017-12-12	34.550	34.690	34.020	34.040	23.225	5,924,900
2017-12-11	34.490	34.710	34.320	34.620	23.621	7,836,800
2017-12-08	34.940	34.940	34.370	34.500	23.539	10,278,600
2017-12-07	34.980	35.030	34.720	35.020	23.894	5,411,500
2017-12-06	35.370	35.550	35.210	35.410	23.890	6,528,900
2017-12-05	35.970	35.990	35.220	35.290	23.809	4,564,400
2017-12-04	36.360	36.400	35.910	35.960	24.261	3,802,700
2017-12-01	36.860	36.990	36.210	36.270	24.471	3,115,700
2017-11-30	36.610	36.890	36.520	36.670	24.740	5,178,400
2017-11-29	36.490	36.940	36.380	36.610	24.700	2,463,200
2017-11-28	36.690	36.990	36.440	36.530	24.646	3,829,200
2017-11-27	36.400	36.820	36.250	36.580	24.680	4,457,600
2017-11-24	36.240	36.410	36.200	36.310	24.498	1,666,700
2017-11-22	36.000	36.100	35.920	36.060	24.329	3,221,000
2017-11-21	36.000	36.240	35.980	36.020	24.302	3,038,900
2017-11-20	36.260	36.360	35.870	35.910	24.228	3,612,000
2017-11-17	36.130	36.440	36.060	36.260	24.464	4,348,100
2017-11-16	36.500	36.630	36.100	36.220	24.437	4,874,600
2017-11-15	37.150	37.340	36.500	36.550	24.660	3,007,600
2017-11-14	36.520	37.100	36.520	37.070	25.010	3,840,400
2017-11-13	36.300	36.730	36.290	36.630	24.713	4,020,100
2017-11-10	36.550	36.600	36.180	36.290	24.484	3,733,400
2017-11-09	36.770	36.940	36.570	36.760	24.801	3,696,500
2017-11-08	37.110	37.350	36.820	36.920	24.909	3,770,800
2017-11-07	36.580	37.270	36.530	37.210	25.105	2,930,100
2017-11-06	36.800	36.840	36.450	36.510	24.633	2,883,600
2017-11-03	36.790	37.060	36.740	36.740	24.788	2,723,400
2017-11-02	37.020	37.190	36.710	36.900	24.896	3,872,700
2017-11-01	37.270	37.350	36.330	36.940	24.923	4,070,500
2017-10-31	37.420	37.570	37.260	37.560	25.341	3,986,900
2017-10-30	37.750	37.940	37.460	37.490	25.294	3,243,900
2017-10-27	37.620	38.000	37.590	37.750	25.469	2,093,400
2017-10-26	37.910	38.170	37.670	37.690	25.429	3,272,600
2017-10-25	37.820	37.890	37.220	37.690	25.429	4,397,100
2017-10-24	37.980	38.080	37.730	37.920	25.584	2,789,700
2017-10-23	37.870	38.190	37.710	38.130	25.726	2,709,400
2017-10-20	37.760	37.910	37.590	37.750	25.469	3,929,000
2017-10-19	37.560	37.890	37.550	37.810	25.510	2,768,500
2017-10-18	37.440	37.560	37.330	37.520	25.314	2,076,700
2017-10-17	37.410	37.550	37.260	37.480	25.287	3,152,500
2017-10-16	37.560	37.700	37.280	37.400	25.233	3,628,200
2017-10-13	38.430	38.550	37.480	37.560	25.341	4,771,300
2017-10-12	37.900	38.500	37.820	38.370	25.887	2,749,800
2017-10-11	37.760	38.260	37.750	37.920	25.584	2,463,100
2017-10-10	37.550	37.990	37.440	37.850	25.537	2,782,900
2017-10-09	37.280	37.590	37.280	37.430	25.253	2,159,100
2017-10-06	37.170	37.360	37.090	37.320	25.179	3,318,100
2017-10-05	37.590	37.590	37.200	37.300	25.166	5,561,800
2017-10-04	37.500	37.680	37.370	37.650	25.402	4,033,200
2017-10-03	37.690	37.710	37.090	37.460	25.273	3,652,100
2017-10-02	38.030	38.140	37.630	37.720	25.449	4,415,400
2017-09-29	38.210	38.240	37.900	37.950	25.604	2,866,800
2017-09-28	37.910	38.270	37.860	38.180	25.759	2,346,100

← NewerPage 38 of 79 · 4,733 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.