PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	28.640	28.750	28.250	28.540	13.609	3,288,598
2011-10-10	28.450	28.640	28.280	28.640	13.657	2,893,601
2011-10-07	28.010	28.300	27.900	28.100	13.399	5,192,184
2011-10-06	27.400	27.940	27.380	27.930	13.318	3,641,507
2011-10-05	27.720	27.740	27.150	27.450	13.089	5,899,184
2011-10-04	27.680	27.720	27.000	27.650	13.185	6,978,742
2011-10-03	28.500	28.660	27.760	27.770	13.242	4,810,608
2011-09-30	28.700	28.880	28.500	28.540	13.609	4,736,740
2011-09-29	28.910	29.130	28.670	28.850	13.757	5,365,901
2011-09-28	28.930	29.200	28.650	28.690	13.681	3,755,637
2011-09-27	29.240	29.310	28.780	28.880	13.771	4,328,108
2011-09-26	28.670	28.860	28.490	28.820	13.743	9,154,391
2011-09-23	28.450	28.820	28.330	28.490	13.585	4,732,124
2011-09-22	28.490	28.590	28.050	28.480	13.580	6,748,980
2011-09-21	29.220	29.480	28.940	28.980	13.819	4,950,827
2011-09-20	28.780	29.610	28.760	29.270	13.957	4,658,042
2011-09-19	28.460	28.770	28.390	28.680	13.676	2,669,530
2011-09-16	28.540	29.000	28.500	28.800	13.733	5,689,392
2011-09-15	28.380	28.570	28.210	28.460	13.571	3,833,369
2011-09-14	27.980	28.410	27.770	28.190	13.442	4,407,236
2011-09-13	27.980	28.100	27.780	27.980	13.342	4,282,693
2011-09-12	27.650	28.010	27.550	27.980	13.342	3,612,197
2011-09-09	28.020	28.120	27.690	27.950	13.328	5,456,088
2011-09-08	28.160	28.560	28.140	28.330	13.509	3,378,892
2011-09-07	28.470	28.510	28.220	28.310	13.499	5,324,995
2011-09-06	28.070	28.670	27.750	28.660	13.499	7,166,201
2011-09-02	28.520	28.660	28.390	28.540	13.443	3,895,104
2011-09-01	28.940	29.060	28.700	28.720	13.528	3,640,004
2011-08-31	28.570	28.930	28.470	28.880	13.603	4,905,089
2011-08-30	28.340	28.500	28.130	28.420	13.386	3,488,190
2011-08-29	28.000	28.480	28.000	28.480	13.415	7,998,926
2011-08-26	27.630	27.840	27.100	27.800	13.094	11,828,430
2011-08-25	28.130	28.220	27.630	27.820	13.104	12,111,767
2011-08-24	27.610	28.130	27.460	28.090	13.231	5,068,821
2011-08-23	27.310	27.630	27.030	27.610	13.005	6,725,682
2011-08-22	27.580	27.720	26.970	27.170	12.798	5,722,461
2011-08-19	27.230	27.520	27.110	27.300	12.859	8,644,299
2011-08-18	27.040	27.380	26.730	27.290	12.854	10,126,798
2011-08-17	27.190	27.550	27.170	27.390	12.901	6,344,965
2011-08-16	26.760	27.120	26.600	26.970	12.703	7,631,737
2011-08-15	26.180	26.770	26.130	26.650	12.553	6,763,474
2011-08-12	26.320	26.430	25.810	26.000	12.246	6,397,466
2011-08-11	25.560	26.470	25.550	26.210	12.345	14,248,765
2011-08-10	26.020	26.380	25.560	25.620	12.067	8,571,183
2011-08-09	25.520	26.410	25.000	26.390	12.430	14,108,761
2011-08-08	26.150	26.480	25.200	25.330	11.931	9,586,644
2011-08-05	26.770	27.050	26.400	26.560	12.510	12,028,559
2011-08-04	27.410	27.480	26.530	26.530	12.496	7,882,542
2011-08-03	27.580	27.640	27.240	27.590	12.995	4,838,093
2011-08-02	27.920	27.940	27.500	27.500	12.953	4,060,554
2011-08-01	28.150	28.150	27.750	28.020	13.198	3,452,545
2011-07-29	28.290	28.330	27.870	27.900	13.141	4,554,971
2011-07-28	28.480	28.730	28.400	28.450	13.400	3,731,802
2011-07-27	28.380	28.690	28.360	28.630	13.485	5,930,964
2011-07-26	28.460	28.550	28.330	28.500	13.424	4,742,860
2011-07-25	28.040	28.480	27.980	28.390	13.372	4,567,318
2011-07-22	28.030	28.120	27.920	28.010	13.193	2,930,642
2011-07-21	27.800	28.160	27.760	28.030	13.203	3,642,044
2011-07-20	27.570	27.820	27.460	27.670	13.033	3,291,926
2011-07-19	27.580	27.650	27.330	27.570	12.986	4,155,465

← NewerPage 64 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.