PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	37.210	37.300	36.900	36.950	23.636	3,804,400
2016-07-19	37.320	37.420	37.070	37.170	23.777	3,619,200
2016-07-18	37.240	37.440	37.170	37.320	23.873	3,456,800
2016-07-15	37.150	37.250	36.960	37.150	23.764	3,766,200
2016-07-14	37.260	37.380	37.060	37.090	23.726	6,094,300
2016-07-13	37.490	37.560	37.210	37.520	24.001	4,166,500
2016-07-12	37.390	37.670	37.250	37.300	23.860	4,980,100
2016-07-11	37.350	37.670	37.160	37.640	24.078	3,770,100
2016-07-08	37.070	37.480	36.660	37.460	23.962	3,948,300
2016-07-07	37.330	37.420	36.920	36.970	23.649	5,092,400
2016-07-06	37.610	37.690	36.850	37.300	23.860	6,336,100
2016-07-05	37.600	37.740	37.470	37.620	24.065	5,298,300
2016-07-01	37.800	37.880	37.280	37.600	24.052	4,513,300
2016-06-30	37.170	37.810	37.060	37.750	24.148	7,844,300
2016-06-29	36.850	37.070	36.630	37.050	23.700	5,886,700
2016-06-28	36.750	36.910	36.330	36.660	23.451	8,182,100
2016-06-27	36.800	37.040	36.340	36.570	23.393	8,933,500
2016-06-24	37.820	38.500	36.960	37.180	23.783	16,873,500
2016-06-23	39.470	39.510	39.170	39.440	25.229	5,231,500
2016-06-22	39.670	39.880	39.280	39.310	25.146	3,676,900
2016-06-21	39.640	39.920	39.440	39.670	25.376	3,633,100
2016-06-20	39.160	39.820	39.070	39.680	25.383	7,514,700
2016-06-17	38.940	39.170	38.850	39.040	24.973	10,131,400
2016-06-16	38.980	39.050	38.610	39.000	24.948	5,758,400
2016-06-15	39.070	39.100	38.730	38.830	24.839	6,038,900
2016-06-14	38.860	39.020	38.490	39.000	24.948	4,726,600
2016-06-13	39.280	39.480	38.710	38.780	24.807	7,121,800
2016-06-10	39.170	39.440	39.130	39.320	25.152	4,889,900
2016-06-09	38.880	39.300	38.870	39.250	25.108	3,420,800
2016-06-08	38.730	38.910	38.700	38.870	24.864	3,729,600
2016-06-07	39.200	39.500	39.150	39.240	24.858	4,206,300
2016-06-06	39.300	39.520	39.040	39.220	24.845	4,101,400
2016-06-03	38.940	39.420	38.890	39.300	24.896	5,485,300
2016-06-02	38.540	38.610	38.220	38.570	24.434	2,738,300
2016-06-01	38.470	38.750	38.440	38.640	24.478	4,451,200
2016-05-31	38.590	38.820	38.300	38.540	24.415	5,127,000
2016-05-27	38.610	38.700	38.330	38.680	24.503	3,183,000
2016-05-26	38.040	38.580	37.920	38.550	24.421	3,537,200
2016-05-25	37.830	38.100	37.660	38.000	24.073	2,796,300
2016-05-24	37.630	38.150	37.510	38.060	24.111	4,609,200
2016-05-23	37.980	38.050	37.430	37.450	23.724	4,228,700
2016-05-20	38.040	38.080	37.760	37.960	24.047	3,891,300
2016-05-19	37.280	37.930	37.100	37.900	24.009	3,854,200
2016-05-18	38.080	38.200	37.210	37.480	23.743	6,571,100
2016-05-17	38.740	38.780	38.070	38.300	24.263	3,958,400
2016-05-16	38.750	38.860	38.530	38.810	24.586	5,012,500
2016-05-13	38.810	38.990	38.610	38.890	24.636	4,388,300
2016-05-12	38.650	39.080	38.510	38.910	24.649	3,079,600
2016-05-11	38.570	38.750	38.320	38.710	24.522	3,430,300
2016-05-10	38.660	38.710	38.330	38.470	24.370	4,010,000
2016-05-09	38.360	38.580	38.280	38.440	24.351	3,210,100
2016-05-06	38.310	38.350	37.870	38.300	24.263	3,081,600
2016-05-05	38.280	38.780	38.170	38.320	24.275	4,598,200
2016-05-04	38.010	38.600	37.850	38.370	24.307	3,740,800
2016-05-03	38.270	38.460	37.900	38.080	24.123	4,723,400
2016-05-02	37.640	38.580	37.640	38.350	24.294	6,228,200
2016-04-29	37.290	37.750	36.980	37.640	23.844	5,431,000
2016-04-28	36.570	37.290	36.420	37.270	23.610	4,012,300
2016-04-27	36.620	37.150	36.460	36.860	23.350	5,312,300
2016-04-26	36.570	36.650	36.280	36.460	23.097	6,044,600

← NewerPage 44 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.