PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	35.430	35.720	35.290	35.640	19.634	5,112,197
2014-11-14	35.580	35.660	35.370	35.440	19.524	5,247,584
2014-11-13	35.920	36.170	35.630	35.710	19.672	3,480,996
2014-11-12	36.140	36.300	35.750	35.860	19.755	6,025,338
2014-11-11	36.730	36.810	36.460	36.570	20.146	3,785,269
2014-11-10	36.400	36.800	36.360	36.780	20.262	4,628,409
2014-11-07	36.000	36.510	35.910	36.510	20.113	4,466,932
2014-11-06	36.330	36.330	35.620	35.990	19.827	8,247,155
2014-11-05	35.400	36.420	35.230	36.390	20.047	12,069,680
2014-11-04	35.090	35.420	34.780	34.940	19.248	3,511,703
2014-11-03	35.020	35.250	34.890	35.140	19.358	4,649,238
2014-10-31	34.970	35.020	34.680	34.990	19.276	6,966,717
2014-10-30	34.570	34.980	34.470	34.820	19.182	7,648,379
2014-10-29	34.840	34.950	34.170	34.510	19.011	3,494,417
2014-10-28	34.700	34.830	34.400	34.830	19.188	4,112,948
2014-10-27	34.620	34.750	34.400	34.670	19.099	3,338,845
2014-10-24	34.320	34.600	34.220	34.530	19.022	2,764,333
2014-10-23	34.610	34.660	34.260	34.350	18.923	3,919,369
2014-10-22	34.000	34.510	33.970	34.360	18.929	5,036,504
2014-10-21	34.010	34.080	33.740	33.940	18.697	3,150,204
2014-10-20	33.400	33.950	33.360	33.940	18.697	4,031,780
2014-10-17	33.250	33.400	32.850	33.350	18.372	5,131,522
2014-10-16	32.120	33.160	32.090	33.050	18.207	6,570,646
2014-10-15	33.510	33.720	32.120	32.490	17.898	12,542,946
2014-10-14	33.810	34.180	33.370	33.590	18.504	9,774,426
2014-10-13	33.860	34.150	33.640	33.640	18.532	4,761,971
2014-10-10	33.780	34.310	33.680	33.780	18.609	4,859,029
2014-10-09	34.230	34.490	33.700	33.700	18.565	5,179,193
2014-10-08	33.650	34.300	33.600	34.270	18.879	4,007,945
2014-10-07	33.420	34.040	33.360	33.580	18.499	3,972,085
2014-10-06	33.500	33.630	33.260	33.470	18.438	1,751,557
2014-10-03	33.260	33.580	32.930	33.480	18.444	2,682,736
2014-10-02	33.090	33.350	33.020	33.150	18.262	3,310,608
2014-10-01	32.950	33.460	32.910	33.100	18.234	5,321,129
2014-09-30	33.020	33.340	32.740	32.840	18.091	4,403,049
2014-09-29	32.600	33.010	32.530	32.940	18.146	3,357,097
2014-09-26	32.880	32.910	32.410	32.720	18.025	3,036,075
2014-09-25	32.790	33.050	32.750	32.820	18.080	4,238,029
2014-09-24	33.150	33.180	32.610	32.780	18.058	4,657,934
2014-09-23	33.300	33.380	33.110	33.110	18.240	3,103,500
2014-09-22	33.540	33.550	33.150	33.320	18.356	3,056,259
2014-09-19	33.300	33.710	33.230	33.640	18.532	7,352,695
2014-09-18	33.460	33.520	33.100	33.280	18.334	4,427,851
2014-09-17	33.580	33.850	33.340	33.460	18.433	4,763,152
2014-09-16	32.560	33.510	32.530	33.500	18.455	6,092,549
2014-09-15	32.640	32.790	32.540	32.640	17.981	3,269,165
2014-09-12	33.030	33.060	32.520	32.630	17.976	3,760,361
2014-09-11	32.910	33.260	32.790	33.180	18.279	5,001,181
2014-09-10	33.250	33.300	32.810	32.970	18.163	5,640,756
2014-09-09	33.520	33.530	33.200	33.320	18.356	5,276,036
2014-09-08	34.220	34.220	33.500	33.700	18.565	5,020,614
2014-09-05	34.480	34.640	34.410	34.570	18.839	4,267,339
2014-09-04	34.380	34.540	34.200	34.430	18.762	3,244,041
2014-09-03	34.480	34.630	34.380	34.500	18.801	2,233,412
2014-09-02	34.530	34.720	34.090	34.270	18.675	3,272,171
2014-08-29	34.410	34.640	34.360	34.630	18.871	4,012,240
2014-08-28	34.200	34.520	34.140	34.450	18.773	2,129,053
2014-08-27	33.960	34.320	33.960	34.300	18.692	3,363,109
2014-08-26	34.430	34.550	33.880	33.930	18.490	3,053,253
2014-08-25	34.220	34.520	34.140	34.320	18.703	2,376,852

← NewerPage 51 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.