PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.250	30.420	30.190	30.260	15.539	3,294,396
2013-03-19	30.260	30.410	30.000	30.160	15.488	4,624,758
2013-03-18	30.360	30.360	30.140	30.170	15.493	2,829,397
2013-03-15	30.080	30.490	30.060	30.490	15.658	6,110,049
2013-03-14	30.560	30.560	30.180	30.210	15.514	6,193,580
2013-03-13	30.440	30.570	30.330	30.530	15.678	2,111,875
2013-03-12	30.300	30.490	30.240	30.390	15.606	3,776,036
2013-03-11	30.350	30.440	30.140	30.270	15.545	7,501,933
2013-03-08	30.560	30.730	30.360	30.640	15.735	4,140,756
2013-03-07	30.760	30.880	30.510	30.520	15.673	2,709,577
2013-03-06	31.040	31.040	30.660	30.770	15.801	3,493,236
2013-03-05	31.120	31.350	31.030	31.310	15.890	3,648,808
2013-03-04	30.780	31.070	30.700	31.050	15.758	4,076,444
2013-03-01	30.800	30.910	30.600	30.820	15.641	3,873,953
2013-02-28	30.700	30.930	30.620	30.820	15.641	6,626,262
2013-02-27	30.500	30.730	30.490	30.710	15.586	2,790,208
2013-02-26	30.450	30.680	30.310	30.500	15.479	14,825,209
2013-02-25	30.880	30.950	30.350	30.350	15.403	14,105,325
2013-02-22	30.560	30.790	30.540	30.790	15.626	9,698,626
2013-02-21	30.480	30.540	30.350	30.420	15.438	4,588,684
2013-02-20	30.400	30.730	30.390	30.480	15.469	3,166,846
2013-02-19	30.280	30.570	30.260	30.470	15.464	4,952,115
2013-02-15	30.600	30.600	30.330	30.410	15.433	4,385,119
2013-02-14	30.200	30.590	30.060	30.530	15.494	4,572,686
2013-02-13	30.530	30.600	30.370	30.470	15.464	2,287,417
2013-02-12	30.410	30.550	30.300	30.520	15.489	2,650,741
2013-02-11	30.320	30.430	30.220	30.390	15.423	1,651,707
2013-02-08	30.300	30.360	30.150	30.310	15.383	2,349,689
2013-02-07	30.240	30.380	30.140	30.300	15.378	2,911,424
2013-02-06	30.140	30.280	29.960	30.270	15.362	2,386,622
2013-02-05	30.210	30.320	30.130	30.160	15.307	2,555,723
2013-02-04	30.270	30.290	30.100	30.130	15.291	2,797,187
2013-02-01	30.420	30.550	30.300	30.370	15.413	5,786,558
2013-01-31	29.750	30.360	29.750	30.290	15.373	6,450,827
2013-01-30	29.900	29.910	29.660	29.800	15.124	5,162,873
2013-01-29	29.630	29.890	29.600	29.870	15.159	2,857,956
2013-01-28	29.600	29.630	29.360	29.600	15.022	2,797,509
2013-01-25	29.570	29.660	29.420	29.600	15.022	3,110,479
2013-01-24	29.420	29.580	29.370	29.510	14.977	3,255,529
2013-01-23	29.510	29.570	29.340	29.390	14.916	4,263,904
2013-01-22	29.380	29.730	29.230	29.600	15.022	4,772,386
2013-01-18	29.150	29.380	29.100	29.380	14.911	3,949,431
2013-01-17	28.780	29.120	28.770	28.990	14.713	4,171,033
2013-01-16	28.870	28.910	28.640	28.710	14.571	3,385,119
2013-01-15	28.860	28.960	28.810	28.910	14.672	4,832,188
2013-01-14	28.990	29.120	28.900	28.950	14.692	2,074,619
2013-01-11	29.140	29.140	28.830	28.950	14.692	2,816,835
2013-01-10	29.100	29.100	28.880	29.000	14.718	3,732,553
2013-01-09	28.980	29.040	28.820	28.960	14.698	3,775,285
2013-01-08	28.900	28.980	28.750	28.790	14.611	3,141,722
2013-01-07	29.140	29.210	28.870	28.920	14.677	4,760,790
2013-01-04	29.270	29.320	29.080	29.210	14.824	4,046,060
2013-01-03	29.140	29.340	29.080	29.200	14.819	3,883,616
2013-01-02	28.990	29.160	28.770	29.090	14.763	5,077,088
2012-12-31	28.110	28.650	28.040	28.630	14.530	3,602,856
2012-12-28	28.400	28.540	28.170	28.180	14.302	2,603,715
2012-12-27	28.570	28.690	28.220	28.520	14.474	4,057,763
2012-12-26	28.950	28.990	28.620	28.620	14.525	2,727,722
2012-12-24	28.880	28.960	28.700	28.920	14.677	1,268,306
2012-12-21	29.170	29.180	28.790	28.920	14.677	6,015,568

← NewerPage 58 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.