PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	34.150	34.200	33.720	33.940	22.202	3,255,400
2017-01-09	34.540	34.670	34.160	34.220	22.385	5,474,700
2017-01-06	34.170	34.590	34.080	34.560	22.608	3,542,700
2017-01-05	34.170	34.320	33.790	34.300	22.438	3,497,000
2017-01-04	34.050	34.510	34.000	34.100	22.307	3,187,400
2017-01-03	34.050	34.210	33.780	34.030	22.261	3,367,000
2016-12-30	34.310	34.360	33.950	34.050	22.274	2,751,700
2016-12-29	33.990	34.330	33.880	34.260	22.411	2,885,700
2016-12-28	34.280	34.300	33.780	33.860	22.150	3,203,200
2016-12-27	34.290	34.360	34.070	34.210	22.379	2,290,400
2016-12-23	34.510	34.510	34.100	34.290	22.431	1,730,600
2016-12-22	34.400	34.490	34.190	34.460	22.542	2,621,100
2016-12-21	34.460	34.810	34.410	34.430	22.523	2,770,100
2016-12-20	34.570	34.700	34.400	34.500	22.568	3,195,300
2016-12-19	34.770	34.840	34.140	34.580	22.621	3,911,600
2016-12-16	34.210	34.900	34.070	34.630	22.653	9,949,700
2016-12-15	33.560	34.240	33.520	34.150	22.339	4,126,300
2016-12-14	34.410	34.620	33.680	33.780	22.097	4,936,900
2016-12-13	33.980	34.250	33.860	34.210	22.379	3,751,900
2016-12-12	33.430	34.060	33.390	33.940	22.202	3,808,900
2016-12-09	33.170	33.550	33.130	33.510	21.921	4,871,100
2016-12-08	32.900	33.230	32.710	33.110	21.659	4,636,800
2016-12-07	32.800	33.110	32.690	33.100	21.653	4,298,400
2016-12-06	33.300	33.370	32.940	33.080	21.391	4,690,100
2016-12-05	33.170	33.270	32.870	33.250	21.501	5,499,000
2016-12-02	33.320	33.570	33.070	33.340	21.559	3,488,700
2016-12-01	33.280	33.340	32.780	33.100	21.404	4,619,000
2016-11-30	33.750	34.120	33.460	33.460	21.637	6,759,900
2016-11-29	34.080	34.380	34.030	34.190	22.109	4,035,500
2016-11-28	33.410	34.310	33.410	34.150	22.083	4,966,600
2016-11-25	32.890	33.460	32.890	33.320	21.546	1,783,900
2016-11-23	33.020	33.240	32.700	32.810	21.216	3,219,200
2016-11-22	33.240	33.470	33.070	33.320	21.546	3,352,100
2016-11-21	32.980	33.360	32.850	33.340	21.559	4,023,900
2016-11-18	32.890	33.100	32.670	32.840	21.236	2,901,100
2016-11-17	32.800	33.070	32.760	32.830	21.229	2,987,600
2016-11-16	33.340	33.430	32.670	32.870	21.255	3,562,000
2016-11-15	33.000	33.260	32.870	33.240	21.494	5,239,100
2016-11-14	33.000	33.090	32.600	32.860	21.249	7,600,700
2016-11-11	33.110	33.560	32.970	33.150	21.436	4,951,100
2016-11-10	33.410	33.670	32.460	33.110	21.410	6,914,600
2016-11-09	34.050	34.130	33.450	33.580	21.714	5,569,600
2016-11-08	34.610	34.930	34.490	34.740	22.464	3,378,400
2016-11-07	34.170	34.550	33.840	34.550	22.341	4,026,800
2016-11-04	34.270	34.450	34.010	34.020	21.999	3,861,500
2016-11-03	33.910	34.440	33.800	34.100	22.050	4,768,900
2016-11-02	33.930	34.110	33.520	33.910	21.928	4,624,500
2016-11-01	34.980	34.980	33.870	34.000	21.986	6,690,100
2016-10-31	33.960	34.560	33.850	34.340	22.206	5,208,600
2016-10-28	33.700	33.950	33.630	33.810	21.863	3,562,300
2016-10-27	33.670	33.830	33.540	33.680	21.779	3,847,000
2016-10-26	33.620	33.910	33.430	33.840	21.882	2,950,500
2016-10-25	33.430	33.740	33.400	33.700	21.792	2,796,200
2016-10-24	33.430	33.600	33.230	33.530	21.682	2,485,000
2016-10-21	33.420	33.580	33.140	33.320	21.546	3,454,500
2016-10-20	33.420	33.680	33.290	33.580	21.714	5,049,800
2016-10-19	33.330	33.530	33.230	33.360	21.572	3,401,800
2016-10-18	33.280	33.470	33.020	33.410	21.604	3,877,400
2016-10-17	32.950	33.150	32.860	33.060	21.378	3,411,400
2016-10-14	32.960	33.170	32.800	32.920	21.287	5,691,600

← NewerPage 42 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.