PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	37.480	37.500	37.260	37.410	24.738	3,097,100
2017-04-05	37.300	37.560	37.210	37.510	24.804	3,362,500
2017-04-04	37.170	37.490	37.090	37.370	24.711	3,121,100
2017-04-03	37.380	37.380	36.910	37.110	24.539	6,326,900
2017-03-31	37.290	37.600	37.210	37.390	24.724	3,518,700
2017-03-30	37.320	37.370	37.090	37.240	24.625	2,969,000
2017-03-29	37.610	37.610	37.150	37.440	24.757	4,513,200
2017-03-28	37.400	37.740	37.350	37.700	24.929	4,009,700
2017-03-27	37.790	37.910	37.380	37.560	24.837	3,220,200
2017-03-24	37.630	37.830	37.490	37.600	24.863	2,269,000
2017-03-23	37.600	37.950	37.530	37.640	24.890	2,901,900
2017-03-22	37.620	37.890	37.480	37.640	24.890	3,597,500
2017-03-21	36.790	37.620	36.790	37.470	24.777	3,871,400
2017-03-20	37.020	37.130	36.660	36.800	24.334	2,548,900
2017-03-17	36.840	37.200	36.770	36.990	24.460	5,653,700
2017-03-16	36.840	36.850	36.590	36.740	24.295	2,841,500
2017-03-15	36.490	37.080	36.480	36.900	24.400	3,548,400
2017-03-14	36.380	36.450	36.240	36.430	24.090	1,976,300
2017-03-13	36.270	36.460	36.190	36.450	24.103	3,234,200
2017-03-10	36.220	36.370	36.060	36.320	24.017	2,789,200
2017-03-09	36.010	36.240	35.950	36.030	23.825	3,192,900
2017-03-08	36.080	36.140	35.820	36.040	23.832	4,177,400
2017-03-07	36.760	36.890	36.590	36.790	24.066	3,334,600
2017-03-06	36.660	36.800	36.440	36.780	24.060	2,999,400
2017-03-03	36.860	36.870	36.400	36.680	23.994	3,151,500
2017-03-02	36.570	37.030	36.550	36.840	24.099	2,655,700
2017-03-01	36.500	36.950	36.330	36.730	24.027	3,614,900
2017-02-28	36.570	37.010	36.570	36.880	24.125	4,154,300
2017-02-27	36.830	36.860	36.540	36.570	23.922	3,023,800
2017-02-24	36.590	36.830	36.430	36.830	24.093	3,255,900
2017-02-23	36.350	36.650	36.230	36.520	23.890	2,609,600
2017-02-22	36.060	36.270	35.950	36.200	23.680	2,367,800
2017-02-21	35.610	36.110	35.480	36.030	23.569	2,632,500
2017-02-17	35.750	35.790	35.340	35.630	23.308	3,438,400
2017-02-16	35.380	35.720	35.350	35.720	23.366	2,694,700
2017-02-15	35.230	35.560	35.080	35.480	23.209	2,317,200
2017-02-14	35.630	35.680	35.310	35.470	23.203	2,663,700
2017-02-13	35.540	35.730	35.360	35.730	23.373	2,261,500
2017-02-10	35.350	35.620	35.340	35.500	23.223	3,707,000
2017-02-09	35.650	35.700	35.310	35.420	23.170	3,444,300
2017-02-08	35.310	35.680	35.300	35.650	23.321	2,601,200
2017-02-07	35.340	35.490	35.230	35.400	23.157	2,206,000
2017-02-06	35.560	35.630	35.220	35.240	23.052	4,001,900
2017-02-03	35.330	35.580	35.300	35.460	23.196	3,200,200
2017-02-02	35.090	35.360	34.890	35.280	23.079	3,231,900
2017-02-01	34.660	35.390	34.580	34.950	22.863	4,932,300
2017-01-31	34.400	34.920	34.350	34.840	22.791	5,204,300
2017-01-30	34.340	34.390	34.080	34.380	22.490	3,147,600
2017-01-27	34.500	34.540	34.150	34.270	22.418	2,556,100
2017-01-26	34.500	34.740	34.260	34.410	22.509	2,140,400
2017-01-25	34.490	34.660	34.390	34.520	22.581	2,582,700
2017-01-24	34.360	34.670	34.260	34.610	22.640	2,801,300
2017-01-23	34.470	34.630	34.280	34.360	22.477	2,403,100
2017-01-20	34.290	34.410	34.090	34.400	22.503	2,596,500
2017-01-19	34.310	34.560	34.130	34.230	22.392	2,359,900
2017-01-18	34.630	34.740	34.480	34.540	22.595	2,218,800
2017-01-17	34.220	34.780	34.220	34.690	22.693	6,164,700
2017-01-13	34.410	34.510	34.180	34.360	22.477	2,692,900
2017-01-12	34.230	34.620	34.190	34.500	22.568	3,872,000
2017-01-11	33.960	34.320	33.930	34.240	22.398	2,423,100

← NewerPage 41 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.