PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	31.750	32.130	31.450	32.090	19.636	3,003,300
2015-08-05	31.670	31.890	31.580	31.730	19.416	3,036,900
2015-08-04	31.770	31.850	31.480	31.530	19.294	2,881,200
2015-08-03	31.900	32.100	31.700	31.880	19.508	4,393,400
2015-07-31	31.750	32.080	31.740	31.810	19.465	3,787,900
2015-07-30	31.140	31.560	31.130	31.510	19.281	4,287,000
2015-07-29	31.150	31.300	31.010	31.300	19.153	3,278,600
2015-07-28	31.210	31.340	31.030	31.220	19.104	3,603,600
2015-07-27	30.740	31.210	30.730	31.060	19.006	3,582,100
2015-07-24	30.680	30.840	30.540	30.700	18.786	3,662,500
2015-07-23	30.950	30.980	30.560	30.710	18.792	4,534,800
2015-07-22	30.890	31.200	30.880	30.980	18.957	4,076,100
2015-07-21	30.900	31.040	30.800	30.900	18.908	3,326,800
2015-07-20	31.100	31.120	30.800	31.040	18.994	3,179,000
2015-07-17	31.360	31.360	31.090	31.100	19.031	3,527,400
2015-07-16	31.230	31.530	31.220	31.420	19.226	4,679,200
2015-07-15	30.990	31.230	30.770	31.230	19.110	4,693,800
2015-07-14	31.070	31.170	30.850	30.990	18.963	3,470,300
2015-07-13	31.160	31.200	30.820	30.970	18.951	3,792,100
2015-07-10	30.780	31.290	30.680	31.030	18.988	7,854,900
2015-07-09	30.980	31.070	30.530	30.640	18.749	4,454,100
2015-07-08	30.790	30.990	30.710	30.850	18.878	5,764,800
2015-07-07	30.130	31.050	30.130	30.930	18.926	7,925,500
2015-07-06	29.890	30.080	29.780	30.020	18.370	7,680,100
2015-07-02	29.750	30.000	29.610	29.800	18.235	5,986,700
2015-07-01	29.660	29.680	29.320	29.550	18.082	5,556,100
2015-06-30	29.580	29.600	29.330	29.470	18.033	6,454,200
2015-06-29	29.770	30.090	29.440	29.450	18.021	5,166,400
2015-06-26	29.630	29.920	29.510	29.750	18.204	4,237,400
2015-06-25	29.820	29.890	29.600	29.640	18.137	3,431,000
2015-06-24	30.060	30.210	29.720	29.720	18.186	4,777,100
2015-06-23	30.570	30.640	30.030	30.060	18.394	3,934,000
2015-06-22	30.890	30.930	30.540	30.610	18.731	3,808,300
2015-06-19	30.700	30.950	30.520	30.530	18.682	4,645,900
2015-06-18	30.370	30.960	30.360	30.820	18.859	4,600,800
2015-06-17	30.000	30.430	29.950	30.360	18.578	4,897,400
2015-06-16	29.920	30.130	29.750	30.030	18.376	5,661,300
2015-06-15	30.130	30.220	29.920	29.920	18.308	3,994,600
2015-06-12	30.400	30.510	30.120	30.150	18.449	3,058,500
2015-06-11	30.470	30.600	30.300	30.530	18.682	5,840,400
2015-06-10	30.340	30.490	30.140	30.220	18.492	5,853,100
2015-06-09	30.170	30.260	30.060	30.100	18.419	5,472,000
2015-06-08	30.520	30.570	30.100	30.120	18.431	7,184,700
2015-06-05	31.120	31.160	30.750	30.950	18.710	6,069,000
2015-06-04	31.420	31.690	31.370	31.450	19.013	5,658,200
2015-06-03	31.900	31.970	31.380	31.460	19.019	6,317,400
2015-06-02	32.350	32.420	31.650	31.810	19.230	10,570,500
2015-06-01	34.730	34.970	34.560	34.770	19.578	5,413,356
2015-05-29	34.750	34.900	34.580	34.710	19.544	3,895,641
2015-05-28	34.670	34.920	34.520	34.800	19.595	4,665,342
2015-05-27	34.460	34.770	34.380	34.670	19.522	4,084,282
2015-05-26	34.400	34.440	34.160	34.320	19.324	4,059,910
2015-05-22	34.440	34.610	34.130	34.420	19.381	3,860,747
2015-05-21	34.840	34.980	34.460	34.560	19.460	4,910,243
2015-05-20	34.630	35.090	34.520	34.850	19.623	5,085,892
2015-05-19	34.110	34.750	33.980	34.600	19.482	7,058,514
2015-05-18	33.760	34.330	33.680	34.280	19.302	3,802,341
2015-05-15	33.680	34.050	33.620	33.930	19.105	3,141,507
2015-05-14	33.420	33.680	33.360	33.580	18.908	3,509,233
2015-05-13	33.670	33.760	33.080	33.290	18.745	4,540,799

← NewerPage 48 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.