PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	32.210	32.390	32.120	32.310	17.216	5,253,704
2014-03-03	32.190	32.290	31.830	32.010	17.056	4,778,398
2014-02-28	32.100	32.320	32.020	32.290	17.205	3,986,687
2014-02-27	32.150	32.200	31.870	31.960	17.030	4,156,431
2014-02-26	31.980	32.190	31.920	32.140	17.125	4,455,658
2014-02-25	31.840	32.170	31.770	31.910	17.003	3,955,873
2014-02-24	31.910	32.140	31.800	31.810	16.950	4,047,133
2014-02-21	31.870	32.060	31.770	31.800	16.944	3,324,136
2014-02-20	31.640	31.920	31.620	31.790	16.939	3,868,048
2014-02-19	31.720	31.890	31.520	31.610	16.843	2,988,834
2014-02-18	31.670	31.890	31.590	31.780	16.934	3,280,868
2014-02-14	31.290	31.520	31.260	31.520	16.795	2,959,738
2014-02-13	30.980	31.420	30.970	31.370	16.715	3,256,388
2014-02-12	30.980	31.150	30.850	31.090	16.566	2,754,885
2014-02-11	30.700	31.170	30.700	31.080	16.561	4,415,074
2014-02-10	30.320	30.750	30.160	30.740	16.379	4,315,546
2014-02-07	30.340	30.420	30.160	30.340	16.166	5,443,633
2014-02-06	30.300	30.510	30.140	30.290	16.140	6,692,935
2014-02-05	30.230	30.280	30.040	30.110	16.044	3,442,560
2014-02-04	30.580	30.600	30.100	30.300	16.145	5,062,164
2014-02-03	30.900	30.920	30.410	30.490	16.246	6,207,322
2014-01-31	30.140	30.630	30.070	30.570	16.289	6,230,298
2014-01-30	30.130	30.460	30.000	30.390	16.193	4,034,035
2014-01-29	30.050	30.260	29.870	30.070	16.022	5,473,696
2014-01-28	29.800	30.100	29.720	30.060	16.017	4,755,207
2014-01-27	29.880	29.930	29.710	29.750	15.852	3,496,135
2014-01-24	30.050	30.370	29.860	29.870	15.916	3,841,207
2014-01-23	30.120	30.210	29.880	30.160	16.070	3,666,738
2014-01-22	29.910	30.200	29.840	30.150	16.065	4,605,862
2014-01-21	29.890	29.900	29.540	29.870	15.916	4,026,412
2014-01-17	29.940	29.980	29.590	29.590	15.767	4,963,066
2014-01-16	29.740	29.910	29.670	29.860	15.911	4,169,100
2014-01-15	30.010	30.070	29.680	29.690	15.820	6,719,455
2014-01-14	30.140	30.250	30.000	30.040	16.007	3,630,664
2014-01-13	30.150	30.310	29.980	30.140	16.060	4,287,417
2014-01-10	29.900	30.340	29.890	30.290	16.140	5,343,676
2014-01-09	29.700	29.770	29.580	29.700	15.825	5,600,923
2014-01-08	29.810	29.850	29.520	29.650	15.799	4,792,892
2014-01-07	29.780	29.940	29.650	29.920	15.943	4,551,213
2014-01-06	29.800	29.880	29.640	29.750	15.852	4,730,513
2014-01-03	30.020	30.060	29.400	29.620	15.783	4,519,540
2014-01-02	30.130	30.130	29.640	29.650	15.799	5,007,516
2013-12-31	29.950	30.180	29.850	30.090	16.033	2,639,897
2013-12-30	29.780	29.970	29.780	29.950	15.959	2,314,258
2013-12-27	29.840	29.900	29.670	29.850	15.905	1,769,916
2013-12-26	29.830	29.870	29.650	29.750	15.852	1,888,125
2013-12-24	29.780	29.930	29.630	29.860	15.911	1,293,215
2013-12-23	29.790	29.960	29.680	29.760	15.857	3,551,857
2013-12-20	29.420	29.740	29.410	29.680	15.815	6,248,228
2013-12-19	29.580	29.630	29.130	29.330	15.628	3,177,260
2013-12-18	29.350	29.690	28.950	29.680	15.815	4,717,522
2013-12-17	29.300	29.370	29.130	29.290	15.607	3,951,364
2013-12-16	29.390	29.610	29.310	29.410	15.671	2,935,903
2013-12-13	29.360	29.390	29.060	29.250	15.586	4,166,631
2013-12-12	29.350	29.540	29.250	29.270	15.596	4,214,516
2013-12-11	29.600	29.640	29.250	29.310	15.618	4,722,246
2013-12-10	30.090	30.140	29.600	29.640	15.793	4,330,578
2013-12-09	29.940	30.110	29.770	30.060	16.017	4,478,097
2013-12-06	30.050	30.250	29.750	29.980	15.975	7,526,304
2013-12-05	30.810	30.840	30.220	30.290	15.944	5,681,662

← NewerPage 54 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.