PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	28.350	28.350	27.920	28.170	13.768	3,406,807
2012-04-02	28.280	28.440	28.110	28.200	13.782	3,545,523
2012-03-30	28.100	28.270	27.900	28.260	13.812	4,395,534
2012-03-29	27.740	28.030	27.700	28.010	13.690	4,887,481
2012-03-28	28.140	28.240	27.790	27.920	13.646	3,787,417
2012-03-27	27.800	28.270	27.800	28.160	13.763	6,076,551
2012-03-26	27.870	27.940	27.560	27.740	13.558	4,630,127
2012-03-23	27.740	27.890	27.620	27.670	13.523	4,490,981
2012-03-22	27.710	27.810	27.480	27.670	13.523	5,418,295
2012-03-21	27.800	27.880	27.590	27.710	13.543	4,125,403
2012-03-20	28.020	28.060	27.800	27.810	13.592	3,783,122
2012-03-19	28.320	28.430	28.080	28.090	13.729	3,029,203
2012-03-16	28.150	28.340	28.080	28.310	13.836	4,795,577
2012-03-15	28.140	28.210	27.970	28.180	13.773	2,398,647
2012-03-14	28.410	28.490	28.010	28.100	13.734	2,728,688
2012-03-13	28.540	28.560	28.240	28.380	13.870	3,692,828
2012-03-12	28.290	28.540	28.230	28.510	13.934	3,018,359
2012-03-09	28.100	28.280	28.000	28.260	13.812	2,583,315
2012-03-08	28.060	28.160	27.910	28.080	13.724	2,899,077
2012-03-07	27.950	28.010	27.700	27.950	13.660	3,628,301
2012-03-06	28.480	28.530	28.210	28.250	13.631	4,200,773
2012-03-05	28.470	28.590	28.280	28.560	13.781	2,812,111
2012-03-02	28.570	28.680	28.380	28.460	13.732	3,167,168
2012-03-01	28.580	28.700	28.440	28.570	13.785	4,349,474
2012-02-29	28.630	28.670	28.250	28.550	13.776	4,830,041
2012-02-28	28.790	28.870	28.500	28.680	13.838	2,999,034
2012-02-27	28.830	29.000	28.710	28.730	13.863	14,720,421
2012-02-24	28.680	28.950	28.590	28.850	13.920	12,815,439
2012-02-23	28.540	28.710	28.470	28.610	13.805	16,273,996
2012-02-22	28.300	28.720	28.280	28.550	13.776	5,606,936
2012-02-21	28.480	28.550	28.200	28.280	13.645	3,540,155
2012-02-17	28.540	28.590	28.310	28.470	13.737	3,826,820
2012-02-16	28.000	28.580	27.980	28.370	13.689	5,843,891
2012-02-15	27.920	28.070	27.730	27.950	13.486	3,932,682
2012-02-14	27.890	27.930	27.640	27.850	13.438	4,759,502
2012-02-13	28.450	28.590	27.820	27.920	13.472	7,637,105
2012-02-10	27.860	28.540	27.710	28.450	13.727	8,034,894
2012-02-09	27.770	27.800	27.560	27.710	13.370	4,468,757
2012-02-08	27.800	27.820	27.550	27.780	13.404	3,663,303
2012-02-07	27.490	27.780	27.290	27.720	13.375	3,214,516
2012-02-06	27.480	27.580	27.370	27.490	13.264	4,876,852
2012-02-03	27.650	27.790	27.310	27.540	13.288	6,548,959
2012-02-02	27.800	27.880	27.550	27.560	13.298	6,142,581
2012-02-01	27.850	27.940	27.720	27.860	13.443	3,791,175
2012-01-31	27.720	27.820	27.590	27.790	13.409	4,585,033
2012-01-30	27.710	27.720	27.460	27.590	13.312	3,824,673
2012-01-27	28.170	28.200	27.780	27.800	13.414	3,980,567
2012-01-26	28.330	28.380	28.060	28.200	13.607	5,022,010
2012-01-25	27.560	28.270	27.410	28.230	13.621	5,470,260
2012-01-24	27.730	27.750	27.500	27.640	13.337	4,664,913
2012-01-23	27.560	27.950	27.560	27.820	13.423	6,744,900
2012-01-20	27.730	27.800	27.490	27.500	13.269	7,192,935
2012-01-19	28.070	28.170	27.750	27.800	13.414	7,276,895
2012-01-18	27.960	28.160	27.800	28.090	13.554	5,153,210
2012-01-17	28.150	28.340	27.850	27.930	13.477	3,969,186
2012-01-13	27.930	28.120	27.750	28.090	13.554	3,878,033
2012-01-12	28.190	28.290	27.900	28.000	13.510	6,834,658
2012-01-11	28.630	28.710	28.150	28.210	13.612	6,149,775
2012-01-10	28.950	28.990	28.730	28.750	13.872	4,889,843
2012-01-09	28.620	28.810	28.450	28.780	13.887	3,958,557

← NewerPage 62 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.