PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	29.230	29.260	28.970	29.110	14.774	3,844,320
2012-12-19	29.500	29.500	29.120	29.140	14.789	3,405,626
2012-12-18	29.320	29.540	29.210	29.450	14.946	7,828,430
2012-12-17	28.820	29.280	28.820	29.270	14.855	4,623,470
2012-12-14	29.060	29.100	28.710	28.790	14.611	3,516,320
2012-12-13	29.040	29.140	28.910	29.100	14.769	7,820,915
2012-12-12	29.010	29.290	28.960	29.060	14.748	5,409,491
2012-12-11	29.050	29.200	28.920	28.980	14.708	4,489,263
2012-12-10	28.950	29.120	28.900	29.000	14.718	3,149,667
2012-12-07	28.990	29.070	28.840	28.980	14.708	2,998,819
2012-12-06	29.070	29.090	28.850	29.000	14.718	4,800,086
2012-12-05	28.990	29.500	28.900	29.350	14.713	4,356,131
2012-12-04	29.120	29.190	28.910	28.960	14.517	2,393,172
2012-12-03	29.360	29.390	29.010	29.070	14.572	4,028,022
2012-11-30	29.020	29.390	29.000	29.350	14.713	3,986,472
2012-11-29	29.000	29.110	28.860	29.060	14.567	2,880,395
2012-11-28	28.810	28.940	28.710	28.940	14.507	2,945,781
2012-11-27	28.520	28.920	28.520	28.810	14.442	4,577,840
2012-11-26	28.120	28.570	28.100	28.440	14.257	3,816,728
2012-11-23	28.240	28.300	27.910	28.080	14.076	1,895,319
2012-11-21	28.360	28.380	28.010	28.230	14.151	3,448,035
2012-11-20	28.380	28.490	28.070	28.330	14.201	3,377,174
2012-11-19	28.670	28.680	28.220	28.370	14.221	4,718,596
2012-11-16	27.960	28.560	27.800	28.540	14.307	6,671,892
2012-11-15	27.980	28.160	27.740	27.950	14.011	5,003,328
2012-11-14	28.350	28.410	27.940	27.980	14.026	4,047,778
2012-11-13	28.200	28.590	28.120	28.320	14.196	3,625,725
2012-11-12	28.640	28.650	28.170	28.260	14.166	3,302,126
2012-11-09	28.610	28.900	28.520	28.680	14.377	6,086,751
2012-11-08	28.380	29.150	28.370	28.730	14.402	8,666,416
2012-11-07	28.690	28.750	28.160	28.300	14.186	6,395,319
2012-11-06	28.770	29.020	28.750	28.810	14.442	3,996,457
2012-11-05	29.070	29.150	28.750	28.780	14.427	4,536,826
2012-11-02	29.490	29.580	29.180	29.190	14.633	7,127,979
2012-11-01	29.670	29.750	29.330	29.430	14.753	3,294,610
2012-10-31	29.580	29.790	29.470	29.570	14.823	2,858,278
2012-10-26	29.580	29.630	29.390	29.490	14.783	2,713,013
2012-10-25	29.480	29.610	29.280	29.550	14.813	2,527,915
2012-10-24	29.610	29.770	29.310	29.370	14.723	2,834,121
2012-10-23	29.600	29.720	29.460	29.560	14.818	2,489,800
2012-10-22	29.700	29.910	29.570	29.740	14.908	2,752,201
2012-10-19	30.090	30.170	29.780	29.780	14.928	3,389,736
2012-10-18	29.880	30.180	29.870	30.150	15.114	3,615,418
2012-10-17	29.620	29.990	29.560	29.860	14.968	3,714,731
2012-10-16	29.520	29.650	29.360	29.520	14.798	3,312,003
2012-10-15	29.500	29.500	29.250	29.450	14.763	2,968,435
2012-10-12	29.570	29.680	29.380	29.440	14.758	3,508,267
2012-10-11	29.400	29.600	29.250	29.470	14.773	3,659,008
2012-10-10	29.340	29.370	29.160	29.300	14.688	4,529,525
2012-10-09	29.230	29.420	29.180	29.320	14.698	3,653,532
2012-10-08	29.090	29.240	29.000	29.240	14.658	3,386,622
2012-10-05	29.440	29.440	29.080	29.120	14.597	3,598,669
2012-10-04	29.170	29.440	29.130	29.360	14.718	2,631,522
2012-10-03	29.000	29.230	28.960	29.190	14.633	2,967,576
2012-10-02	28.930	29.040	28.780	28.960	14.517	2,615,954
2012-10-01	29.160	29.290	28.790	28.800	14.437	4,298,368
2012-09-28	28.620	29.090	28.550	29.050	14.562	6,025,446
2012-09-27	28.910	28.960	28.640	28.640	14.357	4,403,157
2012-09-26	29.030	29.200	28.870	28.870	14.472	5,529,848
2012-09-25	29.150	29.250	28.980	28.980	14.527	3,783,552

← NewerPage 59 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.