PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	38.800	38.840	38.240	38.280	25.566	1,989,300
2017-06-30	38.740	38.920	38.650	38.660	25.820	3,114,200
2017-06-29	38.660	38.780	38.440	38.660	25.820	3,726,100
2017-06-28	39.170	39.410	38.790	38.840	25.940	3,207,500
2017-06-27	39.150	39.330	38.910	39.020	26.060	3,035,600
2017-06-26	38.990	39.480	38.830	39.290	26.240	3,743,300
2017-06-23	39.000	39.140	38.700	38.830	25.933	3,576,800
2017-06-22	39.300	39.380	38.980	39.020	26.060	2,874,400
2017-06-21	39.300	39.420	38.850	39.390	26.307	4,945,200
2017-06-20	39.520	39.560	39.300	39.340	26.274	2,891,800
2017-06-19	39.550	39.700	39.370	39.580	26.434	3,057,300
2017-06-16	39.570	39.700	39.400	39.490	26.374	6,182,000
2017-06-15	39.240	39.520	39.120	39.440	26.341	2,869,000
2017-06-14	39.270	39.450	39.200	39.290	26.240	3,878,700
2017-06-13	38.930	39.050	38.820	38.980	26.033	2,877,800
2017-06-12	39.200	39.380	38.880	38.880	25.967	4,988,500
2017-06-09	39.230	39.350	38.950	39.200	26.180	3,896,200
2017-06-08	39.660	39.660	39.100	39.410	26.321	3,708,200
2017-06-07	39.610	39.800	39.550	39.660	26.488	4,639,900
2017-06-06	40.130	40.200	39.870	39.900	26.384	3,444,000
2017-06-05	40.090	40.170	39.920	40.020	26.463	2,370,300
2017-06-02	40.190	40.200	39.870	40.060	26.490	3,490,700
2017-06-01	39.720	39.970	39.670	39.960	26.424	3,754,500
2017-05-31	39.910	40.100	39.650	39.910	26.391	5,623,000
2017-05-30	39.870	39.940	39.780	39.870	26.364	2,199,600
2017-05-26	39.840	40.000	39.800	39.860	26.358	2,144,800
2017-05-25	39.550	39.940	39.520	39.900	26.384	2,125,500
2017-05-24	39.350	39.650	39.350	39.570	26.166	2,542,700
2017-05-23	39.260	39.570	39.180	39.290	25.981	2,650,600
2017-05-22	38.800	39.250	38.800	39.150	25.888	3,150,900
2017-05-19	38.770	38.940	38.510	38.820	25.670	4,762,600
2017-05-18	38.760	38.980	38.460	38.800	25.657	3,289,600
2017-05-17	38.480	38.910	38.480	38.690	25.584	3,960,900
2017-05-16	38.770	38.890	38.480	38.480	25.445	2,658,100
2017-05-15	38.750	38.990	38.670	38.830	25.677	2,134,100
2017-05-12	38.560	38.840	38.490	38.760	25.630	1,884,600
2017-05-11	38.470	38.580	38.260	38.540	25.485	2,633,600
2017-05-10	38.390	38.560	38.350	38.530	25.478	3,706,100
2017-05-09	38.610	38.660	38.310	38.370	25.372	3,356,100
2017-05-08	38.580	38.720	38.490	38.690	25.584	2,690,200
2017-05-05	38.540	38.790	38.370	38.530	25.478	3,165,500
2017-05-04	37.400	38.490	37.400	38.440	25.419	3,834,200
2017-05-03	37.990	38.140	37.850	37.980	25.114	2,904,000
2017-05-02	37.990	38.180	37.800	38.040	25.154	2,835,400
2017-05-01	38.170	38.180	37.880	37.980	25.114	3,565,500
2017-04-28	38.100	38.220	37.990	38.110	25.200	3,254,000
2017-04-27	37.930	38.320	37.910	38.080	25.181	2,067,400
2017-04-26	38.040	38.260	37.930	37.940	25.088	2,802,800
2017-04-25	37.930	38.160	37.860	38.160	25.233	2,756,200
2017-04-24	37.980	38.070	37.720	38.000	25.128	3,471,300
2017-04-21	37.790	38.130	37.750	37.930	25.081	3,919,900
2017-04-20	37.770	37.860	37.420	37.800	24.995	2,644,900
2017-04-19	38.000	38.040	37.610	37.770	24.976	3,175,100
2017-04-18	37.880	38.290	37.880	38.100	25.194	4,097,900
2017-04-17	37.650	37.930	37.630	37.930	25.081	3,341,700
2017-04-13	37.730	37.800	37.470	37.580	24.850	2,756,900
2017-04-12	37.350	37.780	37.220	37.780	24.982	3,258,500
2017-04-11	37.260	37.450	37.100	37.350	24.698	2,573,900
2017-04-10	37.250	37.340	37.010	37.280	24.652	2,472,900
2017-04-07	37.480	37.600	37.250	37.270	24.645	2,586,900

← NewerPage 40 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.