PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	36.500	36.620	36.350	36.550	23.154	3,261,200
2016-04-22	36.270	36.580	36.270	36.510	23.129	2,863,100
2016-04-21	37.030	37.050	36.140	36.270	22.977	6,576,100
2016-04-20	37.770	37.850	37.010	37.050	23.471	4,406,800
2016-04-19	37.800	37.920	37.490	37.800	23.946	3,349,000
2016-04-18	37.640	37.790	37.340	37.730	23.901	2,540,500
2016-04-15	37.080	37.590	36.980	37.540	23.781	3,350,000
2016-04-14	36.980	37.250	36.950	37.050	23.471	1,763,500
2016-04-13	37.470	37.470	36.850	37.110	23.509	3,345,400
2016-04-12	37.220	37.540	37.100	37.460	23.730	2,252,800
2016-04-11	37.340	37.680	37.170	37.190	23.559	2,136,400
2016-04-08	37.540	37.730	37.290	37.400	23.692	2,644,900
2016-04-07	37.530	37.710	37.240	37.360	23.667	2,960,600
2016-04-06	37.280	37.610	36.920	37.560	23.794	3,917,600
2016-04-05	37.920	37.990	37.200	37.330	23.648	4,191,700
2016-04-04	38.240	38.300	37.780	38.030	24.092	2,377,100
2016-04-01	38.100	38.230	37.630	38.190	24.193	3,563,900
2016-03-31	37.660	38.090	37.570	38.070	24.117	4,788,900
2016-03-30	37.730	37.850	37.460	37.700	23.882	2,157,500
2016-03-29	37.280	37.610	37.110	37.600	23.819	3,051,900
2016-03-28	37.260	37.440	36.960	37.170	23.547	1,648,700
2016-03-24	37.060	37.310	36.880	37.190	23.559	2,370,600
2016-03-23	36.970	37.240	36.730	37.060	23.477	4,762,900
2016-03-22	37.250	37.360	36.960	37.010	23.445	4,799,700
2016-03-21	37.170	37.430	36.800	37.190	23.559	3,285,500
2016-03-18	37.440	37.670	37.030	37.060	23.477	7,565,900
2016-03-17	36.900	37.680	36.780	37.570	23.800	5,114,600
2016-03-16	36.510	36.980	36.140	36.930	23.395	3,361,600
2016-03-15	36.220	36.630	36.190	36.510	23.129	2,629,900
2016-03-14	36.450	36.670	36.190	36.360	23.034	2,698,800
2016-03-11	36.580	36.770	36.390	36.560	23.160	3,440,600
2016-03-10	36.450	36.590	36.140	36.550	23.154	4,777,500
2016-03-09	36.000	36.600	36.000	36.460	23.097	4,374,100
2016-03-08	35.670	36.070	35.510	35.960	22.780	3,934,100
2016-03-07	35.670	36.180	35.510	36.060	22.603	5,442,600
2016-03-04	35.010	35.910	34.820	35.670	22.358	4,531,900
2016-03-03	35.030	35.270	34.570	35.260	22.101	4,235,600
2016-03-02	34.700	34.940	34.000	34.920	21.888	5,463,700
2016-03-01	35.220	35.320	34.610	34.830	21.832	6,173,700
2016-02-29	34.820	35.590	34.640	34.990	21.932	6,843,900
2016-02-26	36.170	36.300	34.750	34.820	21.826	9,262,600
2016-02-25	36.070	36.370	35.760	36.350	22.785	5,827,700
2016-02-24	36.000	36.170	35.420	35.930	22.521	6,767,300
2016-02-23	36.000	36.360	35.900	36.070	22.609	3,031,300
2016-02-22	36.280	36.350	35.500	36.000	22.565	6,808,600
2016-02-19	36.510	36.530	36.060	36.260	22.728	5,287,300
2016-02-18	36.060	36.650	35.930	36.520	22.891	3,729,100
2016-02-17	36.100	36.200	35.790	35.990	22.559	3,542,300
2016-02-16	35.910	36.250	35.600	36.030	22.584	4,805,500
2016-02-12	35.950	36.050	35.530	35.740	22.402	4,590,800
2016-02-11	36.100	36.350	35.810	35.900	22.503	4,446,700
2016-02-10	36.020	36.470	35.610	36.270	22.734	4,498,000
2016-02-09	35.970	36.550	35.750	36.130	22.647	5,172,200
2016-02-08	35.770	36.410	35.620	35.990	22.559	5,847,800
2016-02-05	36.320	36.550	35.850	36.160	22.666	7,619,500
2016-02-04	36.370	37.230	35.900	36.660	22.979	8,225,200
2016-02-03	36.470	37.050	36.360	36.690	22.998	7,882,000
2016-02-02	35.570	36.570	35.520	36.370	22.797	8,670,800
2016-02-01	35.150	36.100	35.080	35.920	22.515	10,278,200
2016-01-29	34.690	35.150	34.500	35.060	21.976	5,248,900

← NewerPage 45 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.