PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	30.650	30.860	30.520	30.850	16.238	3,272,493
2013-12-03	30.380	30.760	30.350	30.740	16.180	4,923,985
2013-12-02	30.710	30.740	30.320	30.420	16.012	4,349,152
2013-11-29	30.560	30.920	30.460	30.710	16.165	2,868,800
2013-11-27	30.330	30.540	30.200	30.500	16.054	3,977,561
2013-11-26	30.800	30.820	30.380	30.380	15.991	5,150,526
2013-11-25	30.710	30.860	30.620	30.720	16.170	4,067,318
2013-11-22	30.680	31.050	30.630	30.700	16.159	5,552,716
2013-11-21	30.400	30.660	30.270	30.570	16.091	4,361,499
2013-11-20	30.610	30.870	30.390	30.390	15.996	4,639,790
2013-11-19	30.890	30.920	30.530	30.680	16.149	3,599,957
2013-11-18	31.100	31.150	30.770	30.900	16.265	3,833,691
2013-11-15	30.850	31.080	30.740	31.080	16.359	4,597,810
2013-11-14	30.490	30.890	30.450	30.840	16.233	4,798,046
2013-11-13	30.020	30.340	29.910	30.330	15.965	3,752,416
2013-11-12	30.360	30.440	30.060	30.200	15.896	3,050,676
2013-11-11	30.560	30.610	30.300	30.480	16.044	3,121,001
2013-11-08	30.500	30.610	30.100	30.510	16.059	4,886,193
2013-11-07	30.820	31.200	30.570	30.660	16.138	6,449,860
2013-11-06	30.480	30.750	30.430	30.680	16.149	5,309,427
2013-11-05	30.780	30.820	30.400	30.400	16.002	5,796,328
2013-11-04	30.880	30.950	30.590	30.830	16.228	3,340,026
2013-11-01	30.680	30.890	30.520	30.730	16.175	3,737,814
2013-10-31	30.750	30.850	30.200	30.630	16.123	5,963,281
2013-10-30	30.960	31.060	30.700	30.770	16.196	3,971,333
2013-10-29	30.870	31.000	30.740	30.910	16.270	3,647,949
2013-10-28	30.800	30.930	30.650	30.780	16.202	4,059,802
2013-10-25	30.550	30.810	30.440	30.790	16.207	3,510,629
2013-10-24	30.600	30.750	30.550	30.600	16.107	4,196,049
2013-10-23	30.560	30.930	30.530	30.650	16.133	5,036,934
2013-10-22	30.400	30.760	30.280	30.570	16.091	4,461,349
2013-10-21	30.310	30.400	30.110	30.290	15.944	4,147,090
2013-10-18	30.430	30.540	30.280	30.300	15.949	6,221,065
2013-10-17	29.680	30.550	29.580	30.470	16.038	5,919,583
2013-10-16	29.750	29.840	29.550	29.790	15.680	5,570,539
2013-10-15	30.060	31.790	29.570	29.570	15.565	7,679,729
2013-10-14	30.350	30.400	29.870	30.160	15.875	6,498,819
2013-10-11	30.560	30.680	30.420	30.500	16.054	3,881,254
2013-10-10	30.130	30.560	29.910	30.530	16.070	5,973,588
2013-10-09	30.140	30.500	29.970	30.000	15.791	6,022,869
2013-10-08	29.980	30.320	29.930	30.030	15.807	7,145,802
2013-10-07	30.030	30.200	29.970	29.980	15.780	4,305,132
2013-10-04	30.210	30.310	30.050	30.130	15.859	3,331,114
2013-10-03	30.570	30.590	30.170	30.240	15.917	3,913,571
2013-10-02	30.610	30.760	30.480	30.690	16.154	7,173,610
2013-10-01	30.490	30.650	30.340	30.650	16.133	6,916,577
2013-09-30	30.200	30.520	30.180	30.380	15.991	5,638,501
2013-09-27	30.670	30.820	30.200	30.340	15.970	7,572,364
2013-09-26	30.490	30.740	30.360	30.470	16.038	3,369,229
2013-09-25	30.790	30.800	30.310	30.490	16.049	6,302,341
2013-09-24	30.670	30.900	30.640	30.760	16.191	5,255,851
2013-09-23	30.120	30.680	30.020	30.630	16.123	5,687,138
2013-09-20	30.610	30.700	30.110	30.110	15.849	10,485,828
2013-09-19	31.020	31.130	30.580	30.680	16.149	6,361,177
2013-09-18	30.230	31.130	30.060	30.940	16.286	6,001,288
2013-09-17	29.870	30.310	29.810	30.210	15.902	3,373,309
2013-09-16	30.230	30.420	29.860	29.920	15.749	4,626,691
2013-09-13	30.060	30.200	29.920	30.000	15.791	2,776,358
2013-09-12	30.220	30.350	29.910	29.940	15.759	2,692,935
2013-09-11	30.420	30.430	29.870	30.160	15.875	5,328,108

← NewerPage 55 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.