PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	28.800	29.170	28.700	29.070	14.572	5,841,958
2012-09-21	28.800	28.810	28.560	28.730	14.402	6,048,636
2012-09-20	28.720	28.810	28.590	28.700	14.387	4,743,075
2012-09-19	28.870	28.960	28.770	28.770	14.422	3,609,727
2012-09-18	28.890	29.010	28.800	28.830	14.452	4,170,925
2012-09-17	29.020	29.100	28.910	28.970	14.522	8,382,220
2012-09-14	29.250	29.270	28.990	29.070	14.572	5,944,600
2012-09-13	28.790	29.240	28.670	29.240	14.658	6,009,233
2012-09-12	28.930	29.040	28.780	28.810	14.442	3,750,376
2012-09-11	29.170	29.280	28.890	28.930	14.502	4,831,007
2012-09-10	29.340	29.340	29.130	29.130	14.602	2,729,332
2012-09-07	29.260	29.350	29.140	29.240	14.658	2,729,547
2012-09-06	29.410	29.410	29.150	29.210	14.643	5,406,163
2012-09-05	29.690	29.800	29.500	29.640	14.678	6,460,275
2012-09-04	29.340	29.640	29.250	29.610	14.663	13,438,480
2012-08-31	29.410	29.450	29.280	29.330	14.524	13,283,122
2012-08-30	29.310	29.390	29.260	29.360	14.539	11,080,953
2012-08-29	29.300	29.440	29.170	29.400	14.559	4,856,453
2012-08-28	29.230	29.350	29.160	29.300	14.509	3,344,750
2012-08-27	29.300	29.390	29.240	29.280	14.499	2,356,882
2012-08-24	29.070	29.320	29.010	29.280	14.499	2,820,056
2012-08-23	29.290	29.300	28.980	29.070	14.395	3,535,645
2012-08-22	29.300	29.390	29.180	29.290	14.504	3,340,026
2012-08-21	29.490	29.540	29.310	29.310	14.514	2,479,815
2012-08-20	29.410	29.500	29.310	29.490	14.603	2,642,044
2012-08-17	29.550	29.600	29.300	29.410	14.564	2,492,914
2012-08-16	29.750	29.830	29.470	29.500	14.608	3,848,186
2012-08-15	29.750	29.760	29.570	29.700	14.707	3,989,371
2012-08-14	29.910	29.980	29.670	29.740	14.727	4,201,739
2012-08-13	29.820	29.980	29.690	29.930	14.821	4,768,735
2012-08-10	29.540	29.940	29.400	29.920	14.816	4,079,772
2012-08-09	29.380	29.650	29.350	29.560	14.638	6,033,176
2012-08-08	29.200	29.270	28.600	29.130	14.425	5,244,256
2012-08-07	28.830	28.880	28.490	28.490	14.108	4,096,307
2012-08-06	28.800	28.910	28.670	28.740	14.232	4,558,621
2012-08-03	28.800	28.870	28.590	28.680	14.202	3,987,331
2012-08-02	28.760	28.800	28.400	28.590	14.158	4,171,570
2012-08-01	29.020	29.500	28.820	28.870	14.296	9,932,789
2012-07-31	29.200	29.250	28.900	28.900	14.311	3,561,091
2012-07-30	29.150	29.290	28.960	29.200	14.460	3,572,579
2012-07-27	28.950	29.220	28.900	29.170	14.445	3,727,185
2012-07-26	28.730	28.860	28.710	28.790	14.257	4,126,047
2012-07-25	28.730	28.830	28.420	28.530	14.128	4,468,327
2012-07-24	28.840	28.910	28.470	28.630	14.178	3,855,057
2012-07-23	28.910	29.000	28.800	28.860	14.291	3,920,764
2012-07-20	28.860	29.100	28.810	29.030	14.376	4,526,412
2012-07-19	28.820	28.990	28.560	28.940	14.331	3,842,388
2012-07-18	28.750	28.820	28.570	28.760	14.242	3,621,108
2012-07-17	28.610	28.760	28.350	28.760	14.242	9,734,271
2012-07-16	28.490	28.630	28.270	28.600	14.163	4,265,622
2012-07-13	28.170	28.470	28.150	28.470	14.098	4,043,912
2012-07-12	28.150	28.240	28.020	28.140	13.935	3,328,430
2012-07-11	28.050	28.250	27.980	28.220	13.974	3,810,393
2012-07-10	27.890	28.000	27.840	27.990	13.861	4,448,679
2012-07-09	27.870	27.980	27.750	27.820	13.776	4,141,185
2012-07-06	27.730	27.970	27.720	27.910	13.821	3,287,632
2012-07-05	28.050	28.110	27.840	27.870	13.801	2,989,908
2012-07-03	28.190	28.310	28.010	28.120	13.925	2,173,502
2012-07-02	27.980	28.170	27.910	28.170	13.950	4,044,557
2012-06-29	28.010	28.010	27.630	27.810	13.771	5,373,309

← NewerPage 60 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.