PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	27.520	27.780	27.520	27.760	13.747	2,913,786
2012-06-27	27.580	27.820	27.580	27.700	13.717	3,279,901
2012-06-26	27.510	27.630	27.450	27.490	13.613	4,078,699
2012-06-25	27.390	27.520	27.320	27.450	13.593	2,858,922
2012-06-22	27.720	27.720	27.490	27.490	13.613	4,209,362
2012-06-21	27.810	27.970	27.600	27.630	13.682	5,643,869
2012-06-20	27.970	28.080	27.630	27.720	13.727	4,203,565
2012-06-19	28.010	28.210	27.840	28.000	13.866	5,549,603
2012-06-18	28.020	28.020	27.710	27.860	13.796	3,722,031
2012-06-15	27.820	27.850	27.660	27.810	13.771	6,714,623
2012-06-14	27.680	27.800	27.600	27.730	13.732	4,978,312
2012-06-13	27.600	27.750	27.420	27.590	13.663	3,802,985
2012-06-12	27.680	27.700	27.480	27.610	13.672	4,972,300
2012-06-11	27.920	27.960	27.610	27.640	13.687	7,015,568
2012-06-08	27.690	27.990	27.600	27.880	13.806	7,193,150
2012-06-07	27.760	27.800	27.620	27.650	13.692	4,442,774
2012-06-06	27.400	27.560	27.260	27.560	13.648	3,909,813
2012-06-05	27.530	27.750	27.450	27.600	13.489	6,641,078
2012-06-04	27.420	27.550	27.360	27.550	13.465	5,555,508
2012-06-01	27.180	27.560	27.160	27.470	13.426	5,136,676
2012-05-31	27.310	27.520	27.100	27.370	13.377	4,199,377
2012-05-30	27.580	27.770	27.250	27.290	13.338	4,582,564
2012-05-29	27.750	27.750	27.520	27.610	13.494	20,131,952
2012-05-25	27.480	27.590	27.460	27.520	13.450	19,265,622
2012-05-24	27.190	27.580	27.150	27.410	13.396	23,750,054
2012-05-23	27.260	27.520	27.000	27.100	13.245	5,070,217
2012-05-22	27.170	27.360	27.160	27.320	13.352	4,305,454
2012-05-21	27.250	27.300	27.050	27.110	13.250	3,675,864
2012-05-18	27.390	27.620	27.120	27.190	13.289	4,964,247
2012-05-17	27.380	27.570	27.310	27.320	13.352	4,629,482
2012-05-16	27.200	27.450	27.120	27.370	13.377	3,928,709
2012-05-15	27.410	27.490	27.080	27.090	13.240	4,488,834
2012-05-14	27.320	27.510	27.250	27.380	13.382	3,151,922
2012-05-11	27.660	27.760	27.470	27.520	13.450	3,212,798
2012-05-10	27.650	27.780	27.550	27.720	13.548	2,866,652
2012-05-09	27.390	27.610	27.230	27.450	13.416	3,992,484
2012-05-08	27.270	27.600	27.240	27.580	13.479	4,913,678
2012-05-07	27.350	27.460	27.250	27.370	13.377	3,374,490
2012-05-04	27.600	27.630	27.310	27.350	13.367	3,605,970
2012-05-03	27.430	27.640	27.240	27.250	13.318	4,138,286
2012-05-02	27.570	27.600	27.300	27.460	13.421	5,149,130
2012-05-01	27.370	27.620	27.270	27.580	13.479	5,289,994
2012-04-30	27.140	27.360	27.070	27.350	13.367	4,098,347
2012-04-27	27.450	27.490	27.180	27.310	13.347	3,133,026
2012-04-26	27.070	27.420	27.020	27.380	13.382	3,091,690
2012-04-25	27.030	27.190	26.910	27.090	13.240	5,146,876
2012-04-24	27.100	27.370	27.060	27.270	13.328	3,216,985
2012-04-23	27.010	27.110	26.950	27.060	13.225	2,791,497
2012-04-20	26.930	27.240	26.900	27.150	13.269	4,441,486
2012-04-19	26.870	26.990	26.770	26.900	13.147	3,853,339
2012-04-18	27.040	27.100	26.840	26.900	13.147	3,913,142
2012-04-17	27.060	27.110	26.850	27.090	13.240	3,594,374
2012-04-16	26.830	27.150	26.810	26.930	13.162	4,113,163
2012-04-13	27.000	27.050	26.680	26.770	13.084	9,006,549
2012-04-12	27.100	27.230	27.010	27.100	13.245	6,081,490
2012-04-11	27.200	27.210	27.040	27.070	13.230	5,298,368
2012-04-10	27.150	27.250	26.970	27.060	13.225	15,802,770
2012-04-09	27.420	27.780	27.420	27.660	13.519	4,071,183
2012-04-05	27.810	27.880	27.500	27.630	13.504	4,197,123
2012-04-04	27.980	28.090	27.810	27.890	13.631	7,159,974

← NewerPage 61 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.