PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.310	34.460	33.980	34.170	18.621	2,182,306
2014-08-21	34.140	34.460	34.120	34.290	18.686	2,599,098
2014-08-20	34.120	34.160	33.850	34.080	18.572	2,466,824
2014-08-19	33.730	34.110	33.630	34.090	18.577	3,157,075
2014-08-18	33.850	33.950	33.510	33.650	18.337	2,932,897
2014-08-15	33.690	34.050	33.640	33.810	18.425	4,698,626
2014-08-14	33.310	33.700	33.310	33.680	18.354	2,742,109
2014-08-13	33.130	33.330	32.970	33.300	18.147	4,270,346
2014-08-12	33.010	33.320	32.910	33.140	18.060	3,723,857
2014-08-11	33.140	33.260	32.930	33.000	17.983	3,486,794
2014-08-08	32.540	33.030	32.540	33.000	17.983	10,282,693
2014-08-07	32.080	32.480	32.080	32.390	17.651	5,000,215
2014-08-06	32.400	32.480	31.790	31.940	17.406	8,861,391
2014-08-05	32.880	33.090	32.430	32.540	17.733	4,017,823
2014-08-04	33.200	33.250	32.370	33.040	18.005	6,529,740
2014-08-01	32.790	33.320	32.720	33.140	18.060	4,401,546
2014-07-31	33.060	33.510	32.650	32.990	17.978	4,945,244
2014-07-30	33.750	33.930	33.090	33.130	18.054	3,651,170
2014-07-29	34.130	34.130	33.690	33.700	18.365	2,205,282
2014-07-28	33.430	34.100	33.390	34.040	18.550	3,077,518
2014-07-25	33.760	33.920	33.370	33.430	18.218	2,137,642
2014-07-24	33.680	33.830	33.510	33.780	18.408	2,421,087
2014-07-23	33.670	33.770	33.560	33.670	18.348	2,604,359
2014-07-22	33.830	33.900	33.600	33.640	18.332	2,948,572
2014-07-21	33.630	33.810	33.450	33.770	18.403	4,496,994
2014-07-18	33.470	33.920	33.290	33.840	18.441	4,286,236
2014-07-17	33.580	33.660	33.320	33.330	18.163	3,186,171
2014-07-16	33.580	33.750	33.400	33.650	18.337	3,139,253
2014-07-15	33.370	33.660	33.340	33.530	18.272	3,420,120
2014-07-14	33.900	33.930	33.360	33.380	18.190	4,291,389
2014-07-11	34.190	34.310	33.710	33.830	18.436	4,020,399
2014-07-10	34.010	34.320	34.000	34.240	18.659	2,344,750
2014-07-09	34.220	34.280	33.810	34.000	18.528	4,294,932
2014-07-08	33.970	34.210	33.920	34.120	18.594	3,817,801
2014-07-07	33.990	34.260	33.890	34.080	18.572	2,961,885
2014-07-03	34.270	34.270	33.850	34.030	18.544	2,838,523
2014-07-02	35.080	35.090	34.160	34.330	18.708	4,333,262
2014-07-01	35.520	35.520	35.150	35.160	19.160	3,774,104
2014-06-30	35.260	35.560	35.010	35.530	19.362	4,693,150
2014-06-27	34.760	35.200	34.600	35.190	19.177	6,346,146
2014-06-26	34.580	34.790	34.460	34.760	18.942	3,676,831
2014-06-25	34.450	34.650	34.250	34.560	18.833	3,806,420
2014-06-24	34.400	34.700	34.390	34.510	18.806	3,498,497
2014-06-23	34.570	34.710	34.240	34.470	18.784	3,358,922
2014-06-20	34.840	34.930	34.580	34.620	18.866	3,747,370
2014-06-19	34.260	35.040	34.260	34.780	18.953	4,259,180
2014-06-18	34.030	34.720	34.000	34.690	18.904	5,118,961
2014-06-17	34.150	34.310	33.990	34.020	18.539	4,209,792
2014-06-16	33.950	34.580	33.920	34.270	18.675	5,066,566
2014-06-13	33.620	34.190	33.440	34.030	18.544	5,983,895
2014-06-12	33.790	33.820	33.170	33.520	18.267	7,532,639
2014-06-11	34.640	34.660	33.680	33.720	18.376	9,782,371
2014-06-10	34.970	35.180	34.670	34.690	18.904	8,461,778
2014-06-09	34.570	34.690	34.100	34.220	18.648	3,736,526
2014-06-06	34.570	34.780	34.530	34.660	18.888	4,447,069
2014-06-05	34.860	35.080	34.750	34.910	18.821	4,251,342
2014-06-04	34.860	34.970	34.690	34.860	18.794	2,552,931
2014-06-03	34.680	35.250	34.640	34.990	18.864	4,965,858
2014-06-02	34.990	35.060	34.720	34.780	18.751	2,826,712
2014-05-30	34.760	35.120	34.710	35.090	18.918	4,783,659

← NewerPage 52 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.