PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	38.480	38.550	37.610	38.010	25.645	3,159,700
2017-09-26	38.580	38.880	38.520	38.740	26.137	4,516,100
2017-09-25	38.460	38.840	38.390	38.640	26.070	5,187,500
2017-09-22	38.900	38.940	38.410	38.470	25.955	2,237,400
2017-09-21	38.870	39.070	38.760	38.810	26.184	1,395,500
2017-09-20	39.230	39.340	38.730	38.840	26.205	2,693,800
2017-09-19	39.160	39.330	38.990	39.220	26.461	2,989,400
2017-09-18	39.310	39.410	38.760	39.110	26.387	3,970,700
2017-09-15	39.020	39.320	38.890	39.310	26.522	6,445,100
2017-09-14	38.830	39.190	38.650	39.120	26.393	3,497,700
2017-09-13	39.060	39.060	38.800	38.820	26.191	3,443,000
2017-09-12	39.720	39.770	38.820	39.070	26.360	2,861,500
2017-09-11	39.530	39.900	39.510	39.830	26.872	3,140,800
2017-09-08	39.210	39.660	39.080	39.550	26.684	3,090,400
2017-09-07	38.850	39.230	38.650	39.160	26.420	3,162,400
2017-09-06	39.260	39.350	39.030	39.120	26.127	3,054,600
2017-09-05	39.170	39.170	38.900	39.170	26.160	2,270,300
2017-09-01	39.320	39.400	38.990	39.110	26.120	1,797,100
2017-08-31	39.260	39.320	39.170	39.240	26.207	2,086,200
2017-08-30	39.270	39.420	39.110	39.180	26.167	1,825,100
2017-08-29	39.590	39.650	39.360	39.380	26.301	1,443,900
2017-08-28	39.610	39.680	39.300	39.530	26.401	2,119,900
2017-08-25	39.560	39.810	39.500	39.590	26.441	1,597,300
2017-08-24	39.470	39.560	39.340	39.500	26.381	2,133,900
2017-08-23	39.010	39.550	38.890	39.520	26.394	3,034,300
2017-08-22	38.890	39.040	38.800	39.040	26.074	3,073,700
2017-08-21	38.860	39.010	38.740	38.940	26.007	1,598,600
2017-08-18	38.830	39.040	38.660	38.920	25.993	2,413,000
2017-08-17	39.060	39.160	38.800	38.820	25.927	2,235,100
2017-08-16	38.890	39.140	38.820	39.050	26.080	1,868,100
2017-08-15	38.530	38.940	38.510	38.920	25.993	1,778,600
2017-08-14	38.570	38.710	38.460	38.670	25.826	2,343,500
2017-08-11	38.740	38.840	38.390	38.490	25.706	1,661,700
2017-08-10	38.610	38.830	38.470	38.750	25.880	1,877,100
2017-08-09	38.870	38.900	38.560	38.600	25.780	3,095,100
2017-08-08	38.740	38.850	38.690	38.830	25.933	1,863,600
2017-08-07	38.700	38.850	38.660	38.830	25.933	1,581,100
2017-08-04	38.990	39.070	38.660	38.790	25.907	2,562,000
2017-08-03	38.420	39.180	38.350	39.110	26.120	3,207,900
2017-08-02	38.480	38.960	38.350	38.960	26.020	3,731,200
2017-08-01	38.400	38.810	38.390	38.610	25.786	3,314,900
2017-07-31	38.200	38.410	38.060	38.330	25.599	3,391,100
2017-07-28	38.120	38.200	37.860	38.180	25.499	2,988,900
2017-07-27	38.010	38.250	37.880	38.120	25.459	3,185,800
2017-07-26	37.940	38.110	37.810	38.090	25.439	2,871,000
2017-07-25	38.430	38.480	37.910	37.970	25.359	2,248,000
2017-07-24	38.510	38.700	38.280	38.400	25.646	3,767,800
2017-07-21	38.230	38.580	38.130	38.550	25.746	2,791,600
2017-07-20	38.120	38.310	37.960	38.240	25.539	4,100,000
2017-07-19	38.500	38.500	38.070	38.120	25.459	5,476,700
2017-07-18	37.710	37.850	37.580	37.690	25.172	2,286,900
2017-07-17	37.380	37.710	37.320	37.670	25.159	2,997,500
2017-07-14	37.720	37.730	37.190	37.360	24.951	6,090,500
2017-07-13	37.740	37.800	37.440	37.440	25.005	2,511,200
2017-07-12	37.980	38.080	37.690	37.800	25.245	4,301,100
2017-07-11	38.000	38.060	37.540	37.760	25.219	3,229,400
2017-07-10	38.190	38.320	37.910	37.940	25.339	3,817,000
2017-07-07	38.030	38.290	38.000	38.070	25.426	2,333,600
2017-07-06	38.180	38.280	37.930	38.030	25.399	3,622,500
2017-07-05	38.360	38.370	38.060	38.290	25.573	3,263,400

← NewerPage 39 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.