PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	33.840	34.550	33.600	34.320	21.512	3,880,700
2016-01-27	33.710	34.110	33.540	33.840	21.211	3,901,000
2016-01-26	33.800	34.290	33.660	33.830	21.205	4,058,200
2016-01-25	33.980	34.170	33.710	33.760	21.161	4,359,600
2016-01-22	33.460	34.100	33.240	34.010	21.318	4,789,700
2016-01-21	32.900	33.310	32.620	33.230	20.829	5,108,800
2016-01-20	33.400	33.550	32.180	32.800	20.559	8,371,500
2016-01-19	33.550	33.760	33.260	33.630	21.080	6,161,400
2016-01-15	33.610	33.990	32.970	33.290	20.867	6,194,400
2016-01-14	33.550	34.410	33.230	34.160	21.412	6,294,400
2016-01-13	33.620	33.850	33.400	33.500	20.998	4,977,500
2016-01-12	33.990	33.990	33.260	33.550	21.030	5,806,400
2016-01-11	33.590	34.010	33.450	33.890	21.243	5,937,800
2016-01-08	33.570	33.820	33.330	33.390	20.929	5,717,700
2016-01-07	33.670	33.830	33.420	33.540	21.023	3,897,700
2016-01-06	33.770	34.130	33.640	33.930	21.268	4,119,100
2016-01-05	33.690	34.100	33.230	34.040	21.337	5,068,800
2016-01-04	33.900	33.930	33.370	33.680	21.111	5,092,500
2015-12-31	34.390	34.390	33.750	34.130	21.393	3,044,700
2015-12-30	34.450	34.470	34.160	34.340	21.525	2,568,000
2015-12-29	34.340	34.480	34.240	34.440	21.587	2,857,900
2015-12-28	34.110	34.300	34.020	34.140	21.399	2,733,700
2015-12-24	34.160	34.420	34.100	34.260	21.475	1,269,100
2015-12-23	33.970	34.400	33.950	34.240	21.462	3,840,100
2015-12-22	33.480	33.910	33.150	33.810	21.192	4,702,900
2015-12-21	33.730	33.840	33.270	33.380	20.923	3,737,400
2015-12-18	33.830	33.860	33.240	33.640	21.086	6,779,600
2015-12-17	33.810	34.100	33.550	33.920	21.261	3,339,300
2015-12-16	33.390	33.910	33.350	33.830	21.205	5,380,100
2015-12-15	32.870	33.350	32.810	33.260	20.848	3,952,700
2015-12-14	32.650	32.890	32.360	32.770	20.541	4,005,900
2015-12-11	32.730	33.020	32.570	32.710	20.503	3,855,300
2015-12-10	33.360	33.410	32.870	32.930	20.641	3,079,900
2015-12-09	32.970	33.680	32.940	33.430	20.954	4,937,000
2015-12-08	33.120	33.220	32.950	33.110	20.754	4,660,100
2015-12-07	33.620	33.800	33.270	33.570	20.805	6,527,100
2015-12-04	33.140	33.800	33.140	33.740	20.910	5,228,700
2015-12-03	33.020	33.180	32.850	33.010	20.458	5,776,500
2015-12-02	34.040	34.150	33.090	33.180	20.563	5,805,800
2015-12-01	34.200	34.340	33.820	34.200	21.196	7,239,000
2015-11-30	33.720	34.310	33.640	34.040	21.096	6,453,100
2015-11-27	33.650	33.790	33.580	33.650	20.855	2,026,400
2015-11-25	33.910	33.930	33.420	33.650	20.855	3,172,800
2015-11-24	33.780	33.980	33.480	33.930	21.028	4,136,200
2015-11-23	34.930	35.000	33.850	33.970	21.053	4,436,600
2015-11-20	34.330	34.800	34.180	34.500	21.381	6,515,100
2015-11-19	33.740	34.170	33.730	34.110	21.140	4,281,100
2015-11-18	33.400	33.710	33.000	33.620	20.836	3,662,900
2015-11-17	33.910	34.170	33.250	33.370	20.681	3,353,300
2015-11-16	33.120	34.040	33.100	34.030	21.090	4,382,300
2015-11-13	33.370	33.700	32.970	33.060	20.489	4,640,300
2015-11-12	33.860	34.290	33.290	33.310	20.644	7,406,600
2015-11-11	33.440	34.050	33.380	33.990	21.065	4,481,000
2015-11-10	33.070	33.370	33.040	33.280	20.625	3,427,700
2015-11-09	32.990	33.170	32.620	33.050	20.483	3,387,100
2015-11-06	33.610	33.740	32.780	33.080	20.501	6,791,700
2015-11-05	34.460	34.600	34.220	34.220	21.208	2,259,000
2015-11-04	34.290	34.600	34.270	34.520	21.394	3,289,400
2015-11-03	34.100	34.390	33.890	34.350	21.289	3,143,000
2015-11-02	34.330	34.480	33.830	34.150	21.165	5,790,600

← NewerPage 46 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.