PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	34.730	34.830	34.270	34.690	19.315	5,464,569
2015-02-12	34.740	34.960	34.620	34.850	19.404	5,363,753
2015-02-11	35.060	35.140	34.550	34.730	19.337	4,590,616
2015-02-10	34.620	35.330	34.620	35.300	19.654	4,416,899
2015-02-09	35.100	35.270	34.520	34.650	19.292	6,660,833
2015-02-06	36.140	36.230	35.030	35.220	19.610	7,304,810
2015-02-05	36.140	36.740	35.940	36.320	20.222	3,955,551
2015-02-04	36.290	36.380	35.760	35.810	19.938	4,436,225
2015-02-03	35.860	36.380	35.650	36.380	20.256	5,993,451
2015-02-02	35.500	35.900	35.050	35.900	19.988	5,461,993
2015-01-30	35.770	35.950	35.430	35.500	19.766	5,998,497
2015-01-29	35.420	35.970	35.200	35.900	19.988	4,583,852
2015-01-28	35.530	36.020	35.430	35.520	19.777	5,649,667
2015-01-27	35.560	35.860	35.500	35.700	19.877	3,401,761
2015-01-26	35.640	35.720	35.320	35.710	19.883	2,823,277
2015-01-23	35.820	35.990	35.700	35.770	19.916	3,127,228
2015-01-22	36.230	36.260	35.370	35.700	19.877	4,796,221
2015-01-21	35.420	36.110	35.310	36.020	20.055	4,621,860
2015-01-20	35.500	35.630	35.310	35.590	19.816	4,173,288
2015-01-16	35.350	35.350	35.080	35.330	19.671	5,624,436
2015-01-15	35.280	35.460	35.100	35.320	19.665	4,668,563
2015-01-14	34.760	35.270	34.700	35.220	19.610	4,764,226
2015-01-13	35.420	35.680	34.730	34.800	19.376	11,210,543
2015-01-12	35.470	35.510	34.850	35.170	19.582	5,436,654
2015-01-09	35.650	35.700	35.300	35.350	19.682	4,709,899
2015-01-08	35.810	35.960	35.400	35.530	19.782	5,903,371
2015-01-07	35.580	35.890	35.360	35.670	19.860	4,335,839
2015-01-06	35.460	35.920	35.280	35.510	19.771	5,634,529
2015-01-05	36.140	36.320	35.270	35.520	19.777	5,920,013
2015-01-02	36.480	36.580	35.990	36.360	20.245	4,041,765
2014-12-31	37.270	37.340	36.280	36.330	20.228	3,771,097
2014-12-30	37.810	37.860	37.150	37.220	20.723	2,544,020
2014-12-29	37.350	38.140	37.350	37.940	21.124	4,116,813
2014-12-26	37.000	37.560	37.000	37.340	20.790	4,165,128
2014-12-24	36.380	37.170	36.380	36.990	20.595	2,764,977
2014-12-23	36.150	36.520	36.070	36.390	20.261	2,799,656
2014-12-22	36.460	36.470	35.650	36.020	20.055	4,293,107
2014-12-19	35.810	36.280	35.680	36.010	20.050	7,217,093
2014-12-18	35.070	35.870	34.930	35.860	19.966	5,592,656
2014-12-17	34.300	34.960	34.250	34.840	19.398	4,215,375
2014-12-16	34.480	34.830	34.110	34.200	19.042	4,593,086
2014-12-15	35.050	35.190	34.390	34.420	19.164	4,538,329
2014-12-12	35.210	35.510	34.990	35.020	19.498	3,537,685
2014-12-11	35.060	35.620	35.060	35.320	19.665	3,523,728
2014-12-10	35.450	35.700	34.950	34.980	19.476	3,235,774
2014-12-09	35.080	35.630	35.080	35.440	19.732	3,898,862
2014-12-08	34.930	35.390	34.930	35.220	19.610	3,908,310
2014-12-05	35.370	35.690	35.090	35.250	19.419	4,385,549
2014-12-04	35.850	36.060	35.530	35.630	19.628	4,341,207
2014-12-03	35.850	35.980	35.760	35.900	19.777	6,258,428
2014-12-02	35.540	35.900	35.360	35.880	19.766	4,384,904
2014-12-01	35.480	35.750	35.310	35.600	19.612	3,419,691
2014-11-28	35.390	35.730	35.270	35.530	19.573	1,737,170
2014-11-26	35.160	35.390	35.130	35.240	19.413	3,083,852
2014-11-25	35.240	35.270	34.850	35.200	19.391	4,137,857
2014-11-24	35.600	35.680	35.070	35.150	19.364	3,652,351
2014-11-21	35.630	35.630	35.210	35.510	19.562	4,427,099
2014-11-20	35.470	35.470	35.110	35.260	19.424	4,210,114
2014-11-19	35.520	35.610	35.260	35.390	19.496	5,360,747
2014-11-18	35.720	35.920	35.500	35.620	19.623	3,570,754

← NewerPage 50 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.