PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.780	34.870	34.410	34.780	18.751	4,493,558
2014-05-28	34.300	34.660	34.110	34.640	18.675	6,277,217
2014-05-27	34.010	34.460	33.950	34.340	18.514	9,277,432
2014-05-23	33.530	33.730	33.350	33.380	17.996	4,276,036
2014-05-22	33.420	33.670	33.360	33.570	18.098	4,941,808
2014-05-21	33.340	33.390	33.140	33.320	17.964	3,531,136
2014-05-20	33.570	33.780	33.210	33.270	17.937	3,856,131
2014-05-19	34.120	34.140	33.370	33.580	18.104	6,392,098
2014-05-16	33.810	34.150	33.600	34.140	18.406	7,689,714
2014-05-15	33.600	33.800	33.550	33.770	18.206	5,306,635
2014-05-14	33.430	33.650	33.260	33.550	18.088	3,943,311
2014-05-13	33.170	33.400	33.100	33.390	18.001	4,647,842
2014-05-12	33.750	33.750	33.000	33.110	17.850	4,317,586
2014-05-09	34.150	34.210	33.560	33.630	18.131	4,409,921
2014-05-08	34.560	34.560	34.000	34.070	18.368	3,653,425
2014-05-07	34.250	34.630	34.110	34.500	18.600	7,371,699
2014-05-06	34.190	34.440	34.000	34.200	18.438	6,066,244
2014-05-05	33.810	34.380	33.760	34.360	18.524	5,111,660
2014-05-02	33.950	34.430	33.700	33.800	18.222	7,028,237
2014-05-01	33.550	34.380	33.300	34.210	18.443	7,880,502
2014-04-30	33.440	33.940	33.220	33.340	17.974	11,180,374
2014-04-29	33.620	33.800	33.320	33.450	18.034	4,721,065
2014-04-28	33.550	33.860	33.430	33.630	18.131	5,475,843
2014-04-25	33.430	33.700	33.380	33.550	18.088	4,734,378
2014-04-24	33.290	33.570	33.130	33.390	18.001	4,749,087
2014-04-23	33.000	33.560	32.940	33.110	17.850	9,631,522
2014-04-22	32.900	33.010	32.770	32.940	17.759	6,037,256
2014-04-21	33.250	33.330	32.790	32.940	17.759	6,777,002
2014-04-17	33.330	33.540	33.040	33.140	17.867	4,329,397
2014-04-16	33.330	33.420	33.130	33.420	18.018	3,384,260
2014-04-15	32.840	33.340	32.810	33.210	17.904	6,568,821
2014-04-14	32.720	32.890	32.570	32.750	17.656	6,178,763
2014-04-11	33.000	33.220	32.580	32.600	17.575	7,740,713
2014-04-10	33.100	33.480	32.920	33.020	17.802	4,934,292
2014-04-09	33.310	33.350	32.750	33.030	17.807	5,812,970
2014-04-08	32.720	33.300	32.530	33.290	17.947	5,721,495
2014-04-07	32.750	33.300	32.670	32.800	17.683	4,637,535
2014-04-04	32.350	33.020	32.320	32.710	17.635	4,749,839
2014-04-03	32.500	32.610	32.320	32.470	17.505	3,669,959
2014-04-02	32.790	32.790	32.410	32.420	17.478	5,600,172
2014-04-01	33.240	33.240	32.710	32.770	17.667	6,388,770
2014-03-31	33.010	33.240	32.720	33.140	17.867	6,292,463
2014-03-28	32.750	33.000	32.640	32.980	17.780	3,212,583
2014-03-27	32.360	32.880	32.260	32.810	17.689	7,869,551
2014-03-26	32.420	32.680	32.310	32.410	17.473	4,959,523
2014-03-25	32.400	32.530	32.100	32.370	17.451	4,879,107
2014-03-24	32.490	32.700	32.340	32.370	17.451	4,549,817
2014-03-21	32.390	32.820	32.280	32.440	17.489	7,954,370
2014-03-20	32.190	32.220	31.800	32.210	17.365	5,175,757
2014-03-19	32.800	32.850	32.050	32.210	17.365	3,973,803
2014-03-18	32.740	32.890	32.630	32.800	17.683	3,322,203
2014-03-17	32.810	32.840	32.560	32.760	17.662	3,571,291
2014-03-14	32.290	32.910	32.240	32.770	17.667	5,916,685
2014-03-13	32.180	32.500	32.070	32.370	17.451	6,956,195
2014-03-12	31.630	32.190	31.620	32.190	17.354	4,912,712
2014-03-11	31.760	31.850	31.450	31.660	17.069	3,517,071
2014-03-10	31.800	31.900	31.620	31.730	17.106	4,879,858
2014-03-07	31.320	31.840	31.190	31.840	17.166	5,684,024
2014-03-06	31.640	31.690	31.230	31.370	16.912	4,410,243
2014-03-05	32.310	32.340	31.920	32.000	17.051	5,413,034

← NewerPage 53 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.