PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	30.340	30.400	30.110	30.340	15.970	3,467,576
2013-09-09	30.100	30.310	30.020	30.270	15.933	5,006,979
2013-09-06	30.090	30.410	30.040	30.070	15.828	4,825,317
2013-09-05	30.700	30.750	30.400	30.480	15.850	3,560,017
2013-09-04	30.540	30.830	30.410	30.720	15.975	3,353,339
2013-09-03	30.970	31.020	30.480	30.610	15.918	4,693,043
2013-08-30	30.850	31.030	30.590	30.700	15.964	5,696,801
2013-08-29	30.950	31.020	30.690	30.810	16.022	3,285,484
2013-08-28	30.810	31.140	30.670	31.040	16.141	4,408,203
2013-08-27	30.480	31.020	30.430	30.750	15.990	5,216,556
2013-08-26	30.920	30.990	30.580	30.630	15.928	3,240,176
2013-08-23	30.610	30.940	30.450	30.880	16.058	10,312,970
2013-08-22	30.390	30.750	30.290	30.560	15.892	17,042,195
2013-08-21	30.670	30.740	30.280	30.380	15.798	3,779,901
2013-08-20	30.480	30.930	30.480	30.750	15.990	3,518,682
2013-08-19	30.510	30.790	30.430	30.550	15.886	3,107,365
2013-08-16	30.840	30.970	30.450	30.550	15.886	4,334,980
2013-08-15	31.060	31.220	30.880	30.880	16.058	4,551,643
2013-08-14	31.430	31.430	31.120	31.290	16.271	3,881,361
2013-08-13	31.770	31.830	31.440	31.460	16.360	2,488,512
2013-08-12	31.810	31.850	31.580	31.730	16.500	2,562,272
2013-08-09	31.880	32.050	31.820	31.900	16.588	3,065,493
2013-08-08	32.020	32.090	31.700	31.850	16.562	3,617,028
2013-08-07	31.610	31.880	31.450	31.870	16.573	3,230,406
2013-08-06	31.960	31.960	31.570	31.660	16.464	3,641,830
2013-08-05	31.880	32.060	31.700	32.010	16.646	3,804,703
2013-08-02	32.000	32.030	31.770	31.930	16.604	2,192,076
2013-08-01	31.900	32.050	31.570	31.980	16.630	4,711,080
2013-07-31	31.680	31.780	31.300	31.770	16.521	5,536,934
2013-07-30	31.800	31.960	31.590	31.730	16.500	4,403,693
2013-07-29	31.250	31.720	31.230	31.690	16.479	3,915,611
2013-07-26	31.200	31.410	31.070	31.330	16.292	3,534,142
2013-07-25	31.000	31.290	30.980	31.260	16.256	3,309,212
2013-07-24	31.620	31.640	31.020	31.160	16.204	2,699,163
2013-07-23	31.540	31.680	31.360	31.610	16.438	2,289,779
2013-07-22	31.600	31.680	31.480	31.540	16.401	2,649,023
2013-07-19	31.590	31.680	31.380	31.550	16.406	3,502,469
2013-07-18	31.160	31.560	31.160	31.560	16.412	4,129,590
2013-07-17	30.990	31.180	30.920	31.080	16.162	3,490,015
2013-07-16	30.840	30.950	30.670	30.860	16.048	3,722,783
2013-07-15	30.370	30.970	30.310	30.890	16.063	3,780,545
2013-07-12	30.400	30.480	30.140	30.450	15.834	3,639,575
2013-07-11	30.250	30.410	30.110	30.410	15.814	3,907,559
2013-07-10	29.880	30.110	29.720	30.000	15.600	4,199,055
2013-07-09	29.940	30.080	29.790	29.900	15.548	5,042,302
2013-07-08	29.450	29.850	29.380	29.850	15.522	5,818,016
2013-07-05	29.560	29.610	29.030	29.350	15.262	14,269,272
2013-07-03	29.600	29.710	29.540	29.590	15.387	4,729,225
2013-07-02	29.880	30.220	29.680	29.750	15.470	10,584,174
2013-07-01	30.680	30.690	29.770	29.900	15.548	10,665,772
2013-06-28	30.300	30.430	29.750	30.260	15.736	11,737,385
2013-06-27	29.830	30.170	29.610	29.690	15.439	4,871,484
2013-06-26	29.740	29.900	29.550	29.710	15.450	5,163,947
2013-06-25	29.180	29.530	29.040	29.500	15.340	5,362,250
2013-06-24	28.760	29.280	28.500	29.080	15.122	5,266,266
2013-06-21	28.670	29.040	28.480	28.980	15.070	8,148,701
2013-06-20	28.880	28.930	28.440	28.520	14.831	6,977,239
2013-06-19	29.440	29.770	29.050	29.050	15.106	7,472,944
2013-06-18	29.180	29.610	29.100	29.460	15.319	9,049,603
2013-06-17	29.200	29.460	29.050	29.130	15.148	5,676,938

← NewerPage 56 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.