PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	27.760	27.760	27.440	27.540	12.972	2,512,347
2011-07-15	27.710	27.810	27.560	27.780	13.085	4,008,267
2011-07-14	27.870	27.990	27.650	27.680	13.038	4,036,612
2011-07-13	28.000	28.100	27.780	27.870	13.127	3,085,141
2011-07-12	27.780	28.040	27.730	27.960	13.170	4,183,487
2011-07-11	27.770	27.840	27.660	27.780	13.085	3,178,334
2011-07-08	27.950	28.050	27.790	28.020	13.198	2,895,212
2011-07-07	28.180	28.190	27.900	28.090	13.231	3,763,904
2011-07-06	27.890	28.180	27.790	27.950	13.165	4,132,059
2011-07-05	27.970	27.970	27.770	27.880	13.132	3,823,384
2011-07-01	27.950	28.030	27.760	28.020	13.198	4,924,093
2011-06-30	27.930	27.960	27.750	27.830	13.108	3,564,097
2011-06-29	27.730	27.990	27.630	27.880	13.132	5,334,980
2011-06-28	27.420	27.770	27.280	27.680	13.038	4,607,043
2011-06-27	27.160	27.360	26.970	27.320	12.868	5,888,340
2011-06-24	27.140	27.450	27.030	27.080	12.755	5,180,159
2011-06-23	27.020	27.240	26.910	27.090	12.760	6,244,363
2011-06-22	27.370	27.430	27.170	27.170	12.798	4,130,019
2011-06-21	27.330	27.730	27.330	27.450	12.929	4,235,774
2011-06-20	27.000	27.270	26.820	27.210	12.816	10,697,874
2011-06-17	27.330	27.430	27.050	27.080	12.755	8,521,366
2011-06-16	27.010	27.250	26.940	27.200	12.812	3,922,590
2011-06-15	27.090	27.370	26.840	26.950	12.694	4,527,593
2011-06-14	27.310	27.360	27.050	27.250	12.835	4,156,861
2011-06-13	27.100	27.230	26.970	27.130	12.779	3,102,212
2011-06-10	27.100	27.190	26.950	26.950	12.694	4,751,020
2011-06-09	27.220	27.290	26.970	27.120	12.774	8,633,777
2011-06-08	27.420	27.500	27.120	27.120	12.774	6,188,533
2011-06-07	27.710	28.000	27.560	27.630	12.849	6,436,010
2011-06-06	27.710	27.780	27.500	27.550	12.812	4,733,197
2011-06-03	27.660	27.920	27.500	27.770	12.914	5,052,394
2011-06-02	28.010	28.010	27.660	27.870	12.961	4,691,754
2011-06-01	28.140	28.210	27.900	27.960	13.003	4,371,699
2011-05-31	28.050	28.230	27.930	28.190	13.110	4,925,596
2011-05-27	27.860	28.000	27.750	27.860	12.956	3,459,845
2011-05-26	27.750	27.890	27.620	27.740	12.900	2,823,492
2011-05-25	27.770	27.900	27.510	27.750	12.905	4,035,645
2011-05-24	28.150	28.150	27.790	27.810	12.933	6,484,110
2011-05-23	28.090	28.220	28.000	28.050	13.045	3,684,131
2011-05-20	28.170	28.380	28.020	28.280	13.152	4,350,440
2011-05-19	28.160	28.270	28.050	28.190	13.110	3,342,388
2011-05-18	28.130	28.220	27.890	28.150	13.091	4,453,189
2011-05-17	27.730	28.210	27.590	28.190	13.110	7,045,416
2011-05-16	27.920	28.030	27.670	27.750	12.905	4,692,506
2011-05-13	28.060	28.100	27.710	27.930	12.989	6,049,281
2011-05-12	27.790	28.050	27.740	28.030	13.035	3,910,243
2011-05-11	27.770	27.940	27.530	27.790	12.924	5,258,428
2011-05-10	27.430	27.940	27.380	27.770	12.914	8,414,215
2011-05-09	27.540	27.600	27.210	27.360	12.724	6,486,901
2011-05-06	27.800	27.950	27.410	27.530	12.803	5,219,025
2011-05-05	27.490	27.600	27.040	27.390	12.738	6,672,858
2011-05-04	27.510	27.610	27.320	27.560	12.817	13,320,271
2011-05-03	27.530	27.840	27.290	27.460	12.770	8,983,036
2011-05-02	27.590	27.750	27.340	27.470	12.775	5,353,661
2011-04-29	27.440	27.560	27.220	27.430	12.756	10,773,781
2011-04-28	27.410	27.510	27.220	27.430	12.756	7,566,030
2011-04-27	27.180	27.480	27.150	27.370	12.728	6,823,599
2011-04-26	27.110	27.170	26.990	27.130	12.617	6,656,646
2011-04-25	26.930	27.060	26.810	26.950	12.533	4,258,106
2011-04-21	27.070	27.070	26.750	26.900	12.510	5,588,147

← NewerPage 65 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.