PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	27.070	27.070	26.750	26.900	12.510	5,588,147
2011-04-20	26.960	27.090	26.910	27.010	12.561	7,027,486
2011-04-19	26.840	26.860	26.620	26.760	12.445	8,080,417
2011-04-18	26.790	27.000	26.480	26.830	12.477	7,774,104
2011-04-15	26.840	27.070	26.780	27.000	12.556	8,233,090
2011-04-14	26.670	26.770	26.480	26.750	12.440	7,959,845
2011-04-13	26.820	26.890	26.550	26.790	12.459	16,881,898
2011-04-12	25.610	26.880	25.500	26.880	12.501	109,141,722
2011-04-11	25.360	25.810	25.230	25.690	11.947	16,612,626
2011-04-08	25.710	25.880	25.640	25.870	12.031	3,845,287
2011-04-07	25.600	25.700	25.500	25.680	11.943	3,091,905
2011-04-06	25.590	25.780	25.550	25.570	11.891	3,623,255
2011-04-05	25.770	25.810	25.480	25.560	11.887	4,601,997
2011-04-04	25.890	25.990	25.660	25.820	12.008	7,635,065
2011-04-01	25.520	25.760	25.360	25.700	11.952	9,049,281
2011-03-31	25.110	25.340	24.950	25.300	11.766	4,365,471
2011-03-30	24.890	25.310	24.880	25.140	11.691	5,656,646
2011-03-29	24.550	24.840	24.460	24.800	11.533	3,148,164
2011-03-28	24.560	24.750	24.500	24.520	11.403	5,088,684
2011-03-25	24.550	24.630	24.500	24.570	11.426	5,445,781
2011-03-24	24.470	24.580	24.350	24.460	11.375	3,480,460
2011-03-23	24.510	24.550	24.320	24.400	11.347	4,123,792
2011-03-22	24.730	24.790	24.450	24.470	11.380	5,233,305
2011-03-21	24.760	24.840	24.600	24.680	11.477	3,069,465
2011-03-18	24.800	24.970	24.440	24.590	11.436	6,128,731
2011-03-17	24.630	24.630	24.100	24.420	11.357	9,086,000
2011-03-16	24.570	24.690	24.260	24.350	11.324	7,123,577
2011-03-15	24.930	25.010	24.550	24.580	11.431	6,095,770
2011-03-14	25.060	25.270	24.960	25.240	11.738	10,049,925
2011-03-11	25.450	25.550	25.000	25.260	11.747	3,928,709
2011-03-10	25.670	25.740	25.420	25.440	11.831	4,791,067
2011-03-09	25.560	25.820	25.410	25.780	11.989	6,869,766
2011-03-08	25.780	25.800	25.520	25.540	11.877	5,140,004
2011-03-07	25.810	26.030	25.710	26.000	11.929	8,833,799
2011-03-04	25.680	25.680	25.170	25.560	11.727	7,496,672
2011-03-03	26.050	26.140	25.590	25.720	11.800	6,168,134
2011-03-02	25.490	26.180	25.380	25.740	11.809	11,239,854
2011-03-01	25.530	25.720	24.500	24.900	11.424	13,739,747
2011-02-28	25.270	25.660	25.150	25.430	11.667	6,847,112
2011-02-25	24.890	24.930	24.610	24.810	11.383	3,463,496
2011-02-24	25.070	25.070	24.820	24.870	11.410	3,365,793
2011-02-23	25.060	25.250	24.970	25.000	11.470	4,493,665
2011-02-22	24.900	25.110	24.880	25.020	11.479	4,215,912
2011-02-18	25.050	25.100	24.930	25.030	11.483	4,273,996
2011-02-17	24.790	25.030	24.790	25.010	11.474	3,845,609
2011-02-16	24.750	25.070	24.710	24.850	11.401	7,093,193
2011-02-15	24.570	24.800	24.550	24.750	11.355	4,293,322
2011-02-14	24.760	24.760	24.500	24.600	11.286	7,172,429
2011-02-11	24.820	24.890	24.650	24.750	11.355	4,285,699
2011-02-10	24.910	25.000	24.730	24.830	11.392	5,796,221
2011-02-09	24.880	25.010	24.650	25.010	11.474	7,123,900
2011-02-08	24.760	25.140	24.730	24.890	11.419	7,025,446
2011-02-07	25.040	25.040	24.560	24.810	11.383	8,941,271
2011-02-04	25.770	25.980	24.830	25.080	11.506	10,604,359
2011-02-03	25.760	25.840	25.480	25.830	11.851	3,544,127
2011-02-02	25.670	26.000	25.630	25.760	11.818	4,173,824
2011-02-01	25.840	25.910	25.510	25.810	11.841	5,096,521
2011-01-31	25.480	25.820	25.450	25.790	11.832	4,156,431
2011-01-28	25.790	25.870	25.410	25.410	11.658	3,591,797
2011-01-27	25.510	25.770	25.460	25.740	11.809	4,563,346

← NewerPage 66 of 79 · 4,734 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.