PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.940	34.480	33.820	34.400	21.320	5,514,800
2015-10-29	33.800	33.930	33.000	33.790	20.941	7,157,700
2015-10-28	34.340	34.470	33.130	33.420	20.712	7,043,500
2015-10-27	34.190	34.350	34.070	34.300	21.258	2,963,700
2015-10-26	34.240	34.330	33.900	34.330	21.276	3,262,700
2015-10-23	34.670	34.690	34.050	34.180	21.183	3,130,600
2015-10-22	34.340	34.920	34.290	34.750	21.536	3,655,900
2015-10-21	34.430	34.570	34.170	34.250	21.227	2,871,300
2015-10-20	34.170	34.440	34.020	34.280	21.245	3,590,700
2015-10-19	34.230	34.460	34.010	34.290	21.251	4,629,700
2015-10-16	34.370	34.550	34.180	34.460	21.357	4,364,400
2015-10-15	33.810	34.310	33.640	34.190	21.189	4,655,500
2015-10-14	33.460	33.810	33.390	33.680	20.873	3,915,800
2015-10-13	33.350	33.570	33.180	33.430	20.718	5,841,800
2015-10-12	33.030	33.490	33.030	33.420	20.712	4,200,800
2015-10-09	33.030	33.160	32.910	33.030	20.470	5,295,800
2015-10-08	32.560	33.130	32.430	33.090	20.508	6,386,500
2015-10-07	33.070	33.150	32.490	32.630	20.223	7,000,500
2015-10-06	33.470	33.500	32.900	33.060	20.489	5,045,000
2015-10-05	33.180	33.540	33.000	33.480	20.749	5,862,000
2015-10-02	32.770	33.120	32.530	33.040	20.477	7,273,600
2015-10-01	33.000	33.000	32.220	32.600	20.204	8,029,000
2015-09-30	32.350	32.910	32.280	32.890	20.384	5,785,000
2015-09-29	31.950	32.310	31.910	32.210	19.962	6,507,500
2015-09-28	32.060	32.230	31.810	31.900	19.770	7,474,400
2015-09-25	31.610	32.180	31.420	31.970	19.814	4,284,100
2015-09-24	30.960	31.700	30.920	31.580	19.572	5,739,800
2015-09-23	31.110	31.190	30.860	31.080	19.262	3,180,500
2015-09-22	31.190	31.330	30.790	31.040	19.237	6,594,400
2015-09-21	31.060	31.340	31.010	31.330	19.417	4,777,400
2015-09-18	30.660	31.230	30.660	30.960	19.188	7,144,000
2015-09-17	30.360	31.140	30.270	30.800	19.088	4,979,800
2015-09-16	30.130	30.460	30.100	30.330	18.797	3,729,500
2015-09-15	29.910	30.120	29.680	30.080	18.642	3,395,400
2015-09-14	29.710	30.090	29.690	29.850	18.500	4,727,000
2015-09-11	29.390	29.670	29.180	29.670	18.388	3,738,300
2015-09-10	29.430	29.820	29.400	29.520	18.295	4,947,300
2015-09-09	30.000	30.050	29.350	29.410	18.227	5,553,600
2015-09-08	29.710	29.900	29.520	29.880	18.518	5,852,700
2015-09-04	30.000	30.060	29.590	29.670	18.155	4,138,500
2015-09-03	30.250	30.480	30.070	30.260	18.517	3,508,700
2015-09-02	30.330	30.390	29.870	30.150	18.449	4,539,700
2015-09-01	30.600	30.670	29.830	30.000	18.357	6,138,900
2015-08-31	31.260	31.290	30.630	30.990	18.963	4,992,300
2015-08-28	31.720	31.740	30.930	31.370	19.196	4,667,000
2015-08-27	31.510	31.760	31.260	31.750	19.428	3,626,700
2015-08-26	30.940	31.390	30.510	31.280	19.141	6,394,900
2015-08-25	31.900	31.980	30.520	30.540	18.688	6,989,200
2015-08-24	31.890	32.470	31.200	31.370	19.196	7,913,900
2015-08-21	33.240	33.470	32.900	32.900	20.132	4,154,200
2015-08-20	33.300	33.830	33.200	33.370	20.420	3,333,000
2015-08-19	33.320	33.670	33.160	33.520	20.511	2,775,700
2015-08-18	33.510	33.550	33.290	33.430	20.456	3,044,100
2015-08-17	33.480	33.680	33.280	33.580	20.548	3,477,100
2015-08-14	33.150	33.440	32.930	33.360	20.413	2,515,600
2015-08-13	33.140	33.290	32.780	33.150	20.285	5,110,100
2015-08-12	32.540	33.280	32.520	33.250	20.346	6,089,500
2015-08-11	32.570	32.820	32.360	32.650	19.979	3,975,500
2015-08-10	32.320	32.670	32.320	32.410	19.832	3,252,800
2015-08-07	32.080	32.560	31.800	32.360	19.802	5,414,200

← NewerPage 47 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.