PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	33.580	33.760	33.370	33.640	18.942	4,347,434
2015-05-11	33.750	34.230	33.720	33.750	19.003	4,545,738
2015-05-08	33.990	34.240	33.680	33.900	19.088	5,852,373
2015-05-07	33.570	33.860	33.190	33.400	18.806	5,830,900
2015-05-06	33.700	33.840	32.920	33.380	18.795	6,278,505
2015-05-05	34.290	34.380	33.700	33.750	19.003	3,992,055
2015-05-04	34.220	34.730	34.140	34.450	19.398	3,381,361
2015-05-01	34.120	34.240	33.760	34.190	19.251	5,120,786
2015-04-30	34.360	34.490	33.810	34.030	19.161	6,383,401
2015-04-29	34.030	34.490	33.960	34.410	19.375	3,939,875
2015-04-28	33.900	34.390	33.810	34.370	19.353	4,125,510
2015-04-27	34.240	34.750	33.950	34.020	19.156	4,652,781
2015-04-24	34.230	34.720	34.100	34.580	19.471	4,599,098
2015-04-23	33.920	34.490	33.900	34.240	19.279	4,560,769
2015-04-22	33.670	34.050	33.500	33.970	19.127	4,956,947
2015-04-21	33.850	34.100	33.520	33.610	18.925	2,662,658
2015-04-20	33.380	33.900	33.380	33.800	19.032	3,719,025
2015-04-17	33.330	33.600	33.210	33.290	18.745	3,269,057
2015-04-16	33.550	33.550	33.060	33.460	18.840	4,894,138
2015-04-15	33.890	34.190	33.510	33.560	18.897	5,359,352
2015-04-14	33.690	33.930	33.560	33.860	19.065	3,120,893
2015-04-13	33.980	34.000	33.500	33.530	18.880	3,560,125
2015-04-10	33.760	34.170	33.720	34.050	19.172	4,348,293
2015-04-09	33.970	34.020	33.410	33.720	18.987	4,829,826
2015-04-08	34.020	34.150	33.730	34.080	19.189	3,894,030
2015-04-07	34.380	34.400	33.900	33.940	19.111	3,398,325
2015-04-06	33.950	34.600	33.900	34.380	19.358	4,715,697
2015-04-02	33.640	34.030	33.640	33.850	19.060	3,593,623
2015-04-01	33.230	33.740	32.840	33.670	18.958	6,185,742
2015-03-31	33.460	33.830	33.420	33.660	18.953	6,235,881
2015-03-30	33.260	33.650	32.990	33.560	18.897	4,437,299
2015-03-27	33.080	33.430	32.870	33.150	18.666	3,249,302
2015-03-26	33.030	33.410	32.930	33.020	18.592	4,925,811
2015-03-25	33.840	34.000	33.040	33.110	18.643	11,660,296
2015-03-24	34.220	34.370	33.740	33.810	19.037	5,989,478
2015-03-23	34.360	34.390	33.970	34.160	19.234	5,616,062
2015-03-20	33.900	34.470	33.830	34.360	19.347	11,664,269
2015-03-19	33.900	34.110	33.540	33.690	18.970	6,554,649
2015-03-18	32.300	34.230	32.220	34.050	19.172	13,900,687
2015-03-17	32.160	32.530	32.110	32.290	18.181	4,497,316
2015-03-16	31.930	32.490	31.930	32.300	18.187	3,724,715
2015-03-13	31.830	31.910	31.520	31.800	17.906	4,632,703
2015-03-12	31.630	32.030	31.600	31.910	17.968	5,084,926
2015-03-11	31.740	31.800	31.310	31.400	17.680	3,499,463
2015-03-10	31.640	32.050	31.520	31.630	17.810	5,194,009
2015-03-09	31.870	32.030	31.520	31.740	17.872	5,694,331
2015-03-06	32.560	32.560	31.600	31.740	17.872	7,587,610
2015-03-05	33.400	33.670	33.240	33.410	18.602	5,974,554
2015-03-04	33.380	33.380	32.980	33.250	18.513	4,288,705
2015-03-03	33.340	33.590	33.130	33.500	18.652	4,128,516
2015-03-02	34.030	34.090	33.180	33.400	18.597	7,321,988
2015-02-27	34.380	34.380	34.020	34.100	18.986	5,741,357
2015-02-26	34.700	34.760	34.140	34.280	19.086	4,706,463
2015-02-25	35.140	35.250	34.530	34.620	19.276	4,633,884
2015-02-24	35.110	35.480	35.000	35.250	19.627	4,216,448
2015-02-23	35.050	35.170	34.780	35.170	19.582	3,515,031
2015-02-20	35.140	35.200	34.490	34.980	19.476	6,122,504
2015-02-19	35.430	35.470	34.960	35.160	19.576	5,178,548
2015-02-18	34.530	35.460	34.510	35.420	19.721	5,468,864
2015-02-17	34.550	34.820	34.320	34.570	19.248	5,927,528

← NewerPage 49 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.