PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	32.460	33.400	32.370	33.000	21.339	12,995,500
2016-10-12	32.440	32.710	32.350	32.520	21.029	5,738,200
2016-10-11	32.460	32.600	32.120	32.190	20.815	4,339,800
2016-10-10	32.320	32.570	32.260	32.510	21.022	3,945,700
2016-10-07	32.530	33.240	32.080	32.250	20.854	8,085,400
2016-10-06	32.560	32.710	32.390	32.500	21.016	8,117,100
2016-10-05	32.950	33.000	32.350	32.650	21.113	10,898,300
2016-10-04	33.950	34.000	32.750	32.900	21.274	9,571,700
2016-10-03	34.480	34.570	33.710	33.950	21.953	5,283,400
2016-09-30	34.870	35.070	34.400	34.570	22.354	4,998,500
2016-09-29	35.020	35.050	34.720	34.820	22.516	4,647,400
2016-09-28	35.380	35.480	34.820	35.110	22.704	4,123,000
2016-09-27	35.910	35.940	35.140	35.240	22.788	4,739,100
2016-09-26	35.670	35.810	35.480	35.760	23.124	4,682,300
2016-09-23	35.500	35.810	35.400	35.700	23.085	4,155,500
2016-09-22	35.620	35.890	35.570	35.820	23.163	3,435,500
2016-09-21	34.770	35.490	34.750	35.450	22.923	4,460,000
2016-09-20	35.190	35.250	34.750	34.770	22.484	4,428,400
2016-09-19	35.160	35.210	34.890	35.110	22.704	3,970,200
2016-09-16	34.600	35.120	34.420	35.090	22.691	7,192,400
2016-09-15	34.110	34.740	33.980	34.680	22.426	4,838,600
2016-09-14	33.950	34.470	33.880	34.130	22.070	5,171,900
2016-09-13	34.200	34.210	33.650	33.750	21.824	4,794,400
2016-09-12	33.530	34.250	33.520	34.210	22.122	6,921,600
2016-09-09	34.710	34.710	33.610	33.630	21.747	5,697,000
2016-09-08	34.670	35.000	34.670	34.940	22.594	4,375,200
2016-09-07	34.930	34.950	34.550	34.710	22.445	3,798,300
2016-09-06	35.160	35.490	35.110	35.310	22.587	4,180,000
2016-09-02	34.610	35.060	34.600	35.030	22.408	4,873,000
2016-09-01	34.750	34.840	34.380	34.440	22.031	4,781,500
2016-08-31	34.510	34.790	34.350	34.780	22.248	6,481,300
2016-08-30	34.960	35.160	34.420	34.510	22.075	5,063,400
2016-08-29	34.860	35.060	34.590	34.980	22.376	3,079,000
2016-08-26	35.310	35.610	34.620	34.660	22.171	3,505,300
2016-08-25	35.340	35.410	35.200	35.320	22.594	2,701,200
2016-08-24	35.270	35.400	34.930	35.260	22.555	4,336,800
2016-08-23	35.490	35.760	35.260	35.260	22.555	3,456,600
2016-08-22	35.280	35.440	35.070	35.420	22.658	4,191,400
2016-08-19	35.380	35.470	34.950	35.150	22.485	4,016,700
2016-08-18	35.270	35.600	35.270	35.580	22.760	4,370,200
2016-08-17	34.930	35.470	34.560	35.370	22.626	6,565,000
2016-08-16	35.320	35.330	34.940	34.970	22.370	4,913,200
2016-08-15	36.260	36.390	35.380	35.420	22.658	5,366,500
2016-08-12	36.560	36.750	36.240	36.260	23.195	3,372,400
2016-08-11	36.040	36.410	35.900	36.400	23.284	4,333,000
2016-08-10	36.090	36.200	35.780	36.030	23.048	4,498,600
2016-08-09	36.370	36.600	35.810	36.250	23.188	5,184,400
2016-08-08	36.890	37.060	36.610	36.640	23.438	4,379,100
2016-08-05	36.800	36.930	36.550	36.760	23.515	4,534,800
2016-08-04	37.170	37.260	36.860	36.960	23.643	3,035,300
2016-08-03	37.160	37.230	36.890	37.100	23.732	3,503,800
2016-08-02	37.450	37.560	37.000	37.160	23.771	3,725,700
2016-08-01	37.660	37.760	37.440	37.600	24.052	2,768,400
2016-07-29	37.220	37.730	37.220	37.710	24.122	3,644,700
2016-07-28	36.940	37.310	36.880	37.240	23.822	2,564,000
2016-07-27	37.250	37.330	36.770	37.020	23.681	3,738,600
2016-07-26	37.510	37.650	36.960	37.330	23.879	4,495,300
2016-07-25	37.650	37.690	37.250	37.530	24.007	3,406,200
2016-07-22	37.150	37.740	37.120	37.700	24.116	4,067,400
2016-07-21	36.810	37.160	36.690	37.130	23.751	3,015,500

← NewerPage 43 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.