PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	28.870	29.260	28.870	29.130	15.148	6,152,351
2013-06-13	28.460	29.010	28.450	28.990	15.075	6,916,148
2013-06-12	29.120	29.120	28.450	28.450	14.794	7,476,916
2013-06-11	29.010	29.360	28.850	28.980	15.070	8,425,274
2013-06-10	29.380	29.470	29.120	29.130	15.148	6,561,520
2013-06-07	29.490	29.730	29.250	29.290	15.231	6,090,402
2013-06-06	29.120	29.420	29.020	29.400	15.288	5,573,438
2013-06-05	29.600	29.680	29.420	29.450	15.123	4,790,638
2013-06-04	29.660	29.790	29.500	29.700	15.252	6,011,703
2013-06-03	29.690	30.030	29.420	29.660	15.231	6,991,411
2013-05-31	29.820	30.220	29.700	29.700	15.252	6,811,252
2013-05-30	30.170	30.490	29.870	29.900	15.355	5,625,617
2013-05-29	29.890	30.170	29.520	30.040	15.426	8,863,861
2013-05-28	30.660	30.680	29.810	30.060	15.437	19,348,293
2013-05-24	30.880	30.980	30.530	30.590	15.709	13,299,227
2013-05-23	31.170	31.240	30.450	31.000	15.919	15,270,346
2013-05-22	31.770	31.970	31.170	31.270	16.058	5,412,497
2013-05-21	31.830	31.960	31.660	31.820	16.341	4,183,809
2013-05-20	32.150	32.220	31.780	31.810	16.335	4,788,168
2013-05-17	32.010	32.180	31.930	32.150	16.510	6,092,549
2013-05-16	31.920	32.080	31.830	31.940	16.402	3,628,194
2013-05-15	31.880	32.170	31.760	32.010	16.438	3,699,914
2013-05-14	31.790	32.000	31.720	31.880	16.371	4,743,504
2013-05-13	31.760	31.820	31.390	31.730	16.294	5,166,738
2013-05-10	31.800	31.880	31.340	31.840	16.351	5,659,652
2013-05-09	31.980	32.090	31.750	31.810	16.335	6,553,790
2013-05-08	32.340	32.490	31.860	31.990	16.428	5,112,197
2013-05-07	32.050	32.400	32.020	32.400	16.638	5,383,723
2013-05-06	32.650	32.740	31.950	31.980	16.423	5,352,265
2013-05-03	33.020	33.160	32.720	32.730	16.808	6,220,743
2013-05-02	33.280	33.390	32.540	32.940	16.916	7,166,953
2013-05-01	33.400	33.550	33.150	33.260	17.080	3,693,043
2013-04-30	33.300	33.380	33.200	33.380	17.142	3,681,125
2013-04-29	33.140	33.400	33.000	33.310	17.106	4,778,828
2013-04-26	32.800	33.150	32.770	33.030	16.962	3,988,082
2013-04-25	32.890	32.960	32.700	32.830	16.859	2,093,945
2013-04-24	32.700	32.930	32.520	32.800	16.844	2,973,696
2013-04-23	32.620	32.700	32.390	32.700	16.792	4,138,501
2013-04-22	32.580	32.690	32.330	32.540	16.710	3,448,143
2013-04-19	32.160	32.580	32.080	32.570	16.726	9,374,919
2013-04-18	31.910	32.110	31.850	32.060	16.464	3,392,635
2013-04-17	32.000	32.080	31.570	31.830	16.346	4,307,601
2013-04-16	31.600	31.920	31.370	31.860	16.361	3,677,260
2013-04-15	31.790	31.970	31.500	31.500	16.176	3,256,710
2013-04-12	31.890	32.030	31.850	31.990	16.428	2,277,110
2013-04-11	31.680	31.950	31.580	31.900	16.382	3,701,417
2013-04-10	31.540	31.890	31.500	31.660	16.258	4,998,067
2013-04-09	31.710	31.710	31.380	31.480	16.166	3,862,680
2013-04-08	31.420	31.670	31.200	31.670	16.263	3,300,730
2013-04-05	31.070	31.480	31.070	31.440	16.145	4,102,319
2013-04-04	30.880	31.300	30.860	31.290	16.068	3,786,665
2013-04-03	31.240	31.240	30.810	30.880	15.858	5,399,721
2013-04-02	31.320	31.380	31.040	31.160	16.002	3,538,759
2013-04-01	31.350	31.360	31.160	31.250	16.048	3,557,977
2013-03-28	30.800	31.350	30.750	31.310	16.079	8,552,072
2013-03-27	30.470	30.780	30.350	30.770	15.801	3,770,990
2013-03-26	30.220	30.600	30.130	30.590	15.709	4,123,363
2013-03-25	30.220	30.290	29.950	30.120	15.468	4,462,744
2013-03-22	30.160	30.210	29.990	30.090	15.452	4,705,819
2013-03-21	30.240	30.380	30.150	30.160	15.488	4,181,340

← NewerPage 57 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.