PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	26.430	27.060	26.420	26.860	12.155	6,315,546
2010-10-28	26.570	26.710	25.890	26.440	11.965	9,656,753
2010-10-27	26.530	26.560	26.210	26.500	11.992	4,990,230
2010-10-26	26.890	26.890	26.550	26.740	12.101	3,238,351
2010-10-25	27.000	27.060	26.760	26.890	12.169	4,758,965
2010-10-22	27.520	27.590	26.820	26.910	12.178	5,691,540
2010-10-21	27.990	28.000	27.260	27.450	12.422	4,825,639
2010-10-20	27.870	28.140	27.820	27.880	12.617	3,137,750
2010-10-19	27.740	27.910	27.590	27.790	12.576	4,658,793
2010-10-18	27.570	27.990	27.520	27.930	12.640	3,176,401
2010-10-15	27.700	27.760	27.000	27.530	12.459	12,933,756
2010-10-14	27.730	27.880	27.470	27.570	12.477	2,668,563
2010-10-13	27.590	27.860	27.470	27.720	12.545	4,009,878
2010-10-12	27.700	27.720	27.440	27.540	12.463	2,615,096
2010-10-11	27.740	27.800	27.570	27.680	12.526	2,096,736
2010-10-08	27.720	27.830	27.440	27.710	12.540	2,717,522
2010-10-07	27.780	27.860	27.580	27.650	12.513	1,983,895
2010-10-06	27.930	28.030	27.550	27.660	12.517	3,067,747
2010-10-05	27.850	28.140	27.790	27.930	12.640	6,187,782
2010-10-04	27.470	27.660	27.360	27.620	12.499	4,444,277
2010-10-01	27.500	27.510	27.140	27.440	12.418	2,698,089
2010-09-30	27.490	27.540	27.080	27.230	12.323	5,151,600
2010-09-29	27.550	27.570	27.130	27.410	12.404	3,299,871
2010-09-28	27.730	27.840	27.330	27.580	12.481	4,811,896
2010-09-27	27.450	27.760	27.320	27.660	12.517	3,587,181
2010-09-24	27.450	27.550	27.290	27.410	12.404	5,654,821
2010-09-23	27.030	27.370	26.940	27.230	12.323	5,839,596
2010-09-22	26.780	27.240	26.700	27.070	12.250	4,245,544
2010-09-21	26.700	27.000	26.540	26.720	12.092	5,743,504
2010-09-20	26.570	26.930	26.500	26.650	12.060	6,148,594
2010-09-17	26.950	26.990	26.610	26.750	12.106	5,134,314
2010-09-16	26.830	26.950	26.530	26.790	12.124	4,819,948
2010-09-15	27.000	27.060	26.730	26.840	12.146	4,850,762
2010-09-14	27.180	27.300	26.900	26.940	12.192	4,680,696
2010-09-13	27.430	27.600	27.250	27.270	12.341	5,069,143
2010-09-10	27.070	27.290	26.900	27.240	12.327	2,858,707
2010-09-09	27.340	27.420	27.040	27.120	12.273	4,061,842
2010-09-08	27.210	27.420	27.060	27.090	12.259	5,419,369
2010-09-07	27.730	27.850	27.510	27.540	12.305	4,122,182
2010-09-03	27.740	27.920	27.440	27.700	12.376	4,607,795
2010-09-02	27.570	27.930	27.280	27.650	12.354	7,588,791
2010-09-01	27.350	27.950	27.280	27.850	12.443	4,075,585
2010-08-31	27.100	27.330	26.790	27.160	12.135	5,181,233
2010-08-30	27.370	27.510	27.110	27.120	12.117	2,631,308
2010-08-27	26.760	27.530	26.480	27.400	12.242	4,354,950
2010-08-26	26.680	26.850	26.570	26.630	11.898	2,566,781
2010-08-25	26.560	26.710	26.280	26.650	11.907	11,082,993
2010-08-24	26.330	26.830	26.300	26.610	11.889	5,504,724
2010-08-23	26.620	26.890	26.480	26.570	11.871	2,927,743
2010-08-20	26.510	26.640	26.340	26.560	11.867	3,056,904
2010-08-19	26.920	26.990	26.440	26.690	11.925	3,202,169
2010-08-18	27.060	27.150	26.740	26.900	12.019	4,274,426
2010-08-17	27.010	27.380	26.870	27.060	12.090	4,241,250
2010-08-16	26.770	26.940	26.460	26.930	12.032	3,823,706
2010-08-13	26.410	27.100	26.310	26.880	12.010	5,569,680
2010-08-12	25.820	26.530	25.510	26.430	11.809	6,432,897
2010-08-11	26.120	26.230	25.950	26.050	11.639	8,187,674
2010-08-10	26.430	26.710	26.120	26.430	11.809	6,222,353
2010-08-09	26.870	26.970	26.470	26.540	11.858	5,223,212
2010-08-06	26.560	26.820	26.160	26.780	11.965	7,156,431

← NewerPage 68 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.