PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	28.740	28.760	28.380	28.520	13.761	4,825,317
2012-01-05	28.700	28.790	28.420	28.770	13.882	4,880,825
2012-01-04	28.840	29.020	28.620	28.730	13.863	6,758,536
2012-01-03	29.850	29.850	28.710	28.820	13.906	6,457,698
2011-12-30	29.830	29.830	29.420	29.420	14.195	3,077,196
2011-12-29	29.760	29.880	29.690	29.750	14.355	2,732,231
2011-12-28	29.850	29.860	29.640	29.690	14.326	2,278,076
2011-12-27	29.680	29.810	29.580	29.800	14.379	2,507,408
2011-12-23	29.650	29.850	29.580	29.650	14.306	2,184,776
2011-12-22	29.550	29.570	29.290	29.540	14.253	3,760,898
2011-12-21	28.730	29.410	28.730	29.410	14.191	4,199,055
2011-12-20	28.670	28.770	28.450	28.710	13.853	4,549,817
2011-12-19	28.740	28.900	28.280	28.360	13.684	3,286,451
2011-12-16	29.010	29.200	28.710	28.740	13.867	6,384,690
2011-12-15	28.810	29.090	28.750	29.010	13.998	3,728,795
2011-12-14	28.850	28.960	28.630	28.630	13.814	4,233,949
2011-12-13	28.890	29.130	28.750	28.850	13.920	6,500,429
2011-12-12	28.950	29.070	28.610	28.840	13.916	3,136,247
2011-12-09	28.990	29.170	28.830	29.070	14.027	4,726,219
2011-12-08	29.250	29.280	28.830	28.900	13.945	6,008,267
2011-12-07	29.460	29.510	29.070	29.260	14.118	4,934,078
2011-12-06	29.880	30.020	29.720	29.780	14.200	4,803,629
2011-12-05	29.970	30.060	29.680	29.790	14.205	5,191,110
2011-12-02	29.970	29.970	29.610	29.680	14.153	3,601,997
2011-12-01	29.910	30.110	29.710	29.780	14.200	8,085,141
2011-11-30	29.840	30.020	29.670	30.020	14.315	6,076,874
2011-11-29	28.880	29.260	28.800	29.230	13.938	4,823,384
2011-11-28	29.000	29.140	28.910	29.080	13.867	3,212,046
2011-11-25	28.430	28.740	28.380	28.570	13.623	1,120,356
2011-11-23	28.870	28.870	28.280	28.410	13.547	5,115,310
2011-11-22	29.440	29.480	28.990	29.080	13.867	4,340,885
2011-11-21	29.400	29.440	29.000	29.300	13.971	11,667,382
2011-11-18	29.360	29.570	29.190	29.530	14.081	11,878,677
2011-11-17	29.430	29.480	29.040	29.200	13.924	11,506,442
2011-11-16	29.680	29.830	29.430	29.430	14.033	3,566,137
2011-11-15	29.820	29.950	29.680	29.870	14.243	2,562,272
2011-11-14	30.130	30.200	29.810	29.860	14.238	2,290,960
2011-11-11	30.040	30.250	30.000	30.240	14.420	2,787,095
2011-11-10	30.030	30.100	29.690	29.900	14.258	3,630,019
2011-11-09	29.850	30.140	29.650	29.780	14.200	4,341,207
2011-11-08	29.870	30.110	29.610	30.110	14.358	3,497,745
2011-11-07	29.600	29.850	29.480	29.850	14.234	2,636,569
2011-11-04	29.780	29.810	29.380	29.670	14.148	3,775,177
2011-11-03	29.710	30.270	29.380	30.000	14.305	6,587,610
2011-11-02	29.330	29.660	29.260	29.420	14.029	3,404,015
2011-11-01	28.870	29.320	28.850	29.020	13.838	3,854,413
2011-10-31	29.560	29.740	29.370	29.370	14.005	2,555,830
2011-10-28	29.430	29.750	29.100	29.700	14.162	3,805,454
2011-10-27	29.650	29.780	29.320	29.410	14.024	5,526,090
2011-10-26	29.200	29.330	28.860	29.230	13.938	2,981,104
2011-10-25	29.160	29.200	28.760	28.800	13.733	4,807,279
2011-10-24	29.360	29.600	29.100	29.170	13.909	4,354,198
2011-10-21	29.120	29.420	29.120	29.420	14.029	3,799,012
2011-10-20	28.960	29.140	28.740	28.910	13.785	2,816,728
2011-10-19	28.740	29.200	28.700	28.810	13.738	3,786,236
2011-10-18	28.440	28.870	28.270	28.700	13.685	4,372,987
2011-10-17	28.430	28.570	28.170	28.490	13.585	3,582,886
2011-10-14	28.600	28.740	28.430	28.520	13.599	3,768,735
2011-10-13	28.480	28.480	28.190	28.420	13.552	3,148,271
2011-10-12	28.710	28.730	28.330	28.330	13.509	5,283,230

← NewerPage 63 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.