PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	25.380	26.010	25.330	25.600	11.281	4,691,110
2010-05-10	25.350	25.640	25.040	25.550	11.259	4,759,287
2010-05-07	24.770	25.060	24.140	24.740	10.902	7,021,688
2010-05-06	24.680	25.210	23.750	24.670	10.872	9,312,218
2010-05-05	24.510	24.890	24.510	24.690	10.880	4,889,736
2010-05-04	24.700	24.830	24.560	24.670	10.872	5,461,671
2010-05-03	25.020	25.060	24.680	24.900	10.973	4,954,799
2010-04-30	25.050	25.240	24.730	24.760	10.911	8,107,902
2010-04-29	25.720	26.160	24.660	25.000	11.017	16,345,823
2010-04-28	27.830	27.900	25.540	25.600	11.281	17,529,633
2010-04-27	28.280	28.410	27.730	27.730	12.220	2,170,389
2010-04-26	28.650	28.800	28.330	28.340	12.489	2,416,792
2010-04-23	27.960	28.650	27.860	28.640	12.621	6,162,014
2010-04-22	27.650	28.060	27.350	28.010	12.344	4,122,182
2010-04-21	27.960	27.960	27.630	27.830	12.264	2,045,416
2010-04-20	27.530	27.910	27.420	27.900	12.295	1,939,983
2010-04-19	27.380	27.470	27.160	27.400	12.075	2,470,904
2010-04-16	28.060	28.060	27.400	27.470	12.106	3,730,084
2010-04-15	28.160	28.190	27.960	28.090	12.379	1,806,420
2010-04-14	28.210	28.300	27.980	28.290	12.467	1,917,651
2010-04-13	28.230	28.300	27.860	28.220	12.436	1,927,851
2010-04-12	28.160	28.380	28.060	28.140	12.401	1,961,563
2010-04-09	28.040	28.040	27.730	27.980	12.330	1,946,425
2010-04-08	28.170	28.180	27.870	28.000	12.339	2,903,908
2010-04-07	28.500	28.520	28.060	28.170	12.414	2,131,308
2010-04-06	28.140	28.570	28.050	28.560	12.586	1,887,696
2010-04-05	28.400	28.480	28.140	28.280	12.462	2,057,226
2010-04-01	27.920	28.340	27.860	28.280	12.462	2,090,402
2010-03-31	27.800	27.800	27.590	27.710	12.211	2,077,088
2010-03-30	27.850	28.020	27.820	27.890	12.291	1,775,607
2010-03-29	27.700	27.950	27.560	27.890	12.291	2,196,801
2010-03-26	27.910	27.910	27.470	27.580	12.154	2,901,976
2010-03-25	28.060	28.220	27.740	27.760	12.233	3,024,157
2010-03-24	28.530	28.570	28.240	28.240	12.445	2,219,240
2010-03-23	28.310	28.630	28.170	28.600	12.603	2,466,717
2010-03-22	28.410	28.460	28.190	28.260	12.454	2,353,876
2010-03-19	28.510	29.050	28.270	28.510	12.564	3,762,508
2010-03-18	29.170	29.300	28.840	28.850	12.714	2,029,096
2010-03-17	29.000	29.180	28.840	29.180	12.859	2,151,385
2010-03-16	28.730	28.950	28.530	28.930	12.749	2,769,916
2010-03-15	28.230	28.650	28.060	28.630	12.617	3,856,131
2010-03-12	28.950	28.980	28.200	28.200	12.427	3,739,317
2010-03-11	29.000	29.050	28.780	28.930	12.749	1,462,959
2010-03-10	28.850	29.080	28.650	29.070	12.811	2,335,087
2010-03-09	28.910	28.990	28.700	28.870	12.722	1,869,229
2010-03-08	28.660	28.980	28.650	28.930	12.749	2,360,855
2010-03-05	28.800	28.980	28.630	28.980	12.617	5,097,595
2010-03-04	28.700	28.790	28.510	28.660	12.477	2,680,910
2010-03-03	28.960	29.170	28.630	28.710	12.499	1,906,807
2010-03-02	29.000	29.140	28.770	28.960	12.608	2,833,476
2010-03-01	28.640	29.130	28.610	28.950	12.604	1,823,277
2010-02-26	29.010	29.010	28.470	28.480	12.399	2,222,139
2010-02-25	28.640	28.880	28.430	28.830	12.551	2,736,740
2010-02-24	29.200	29.200	28.680	28.900	12.582	2,362,787
2010-02-23	29.320	29.360	28.840	29.030	12.638	2,810,286
2010-02-22	30.050	30.050	29.330	29.330	12.769	2,388,555
2010-02-19	29.440	29.960	29.370	29.860	13.000	2,319,948
2010-02-18	29.510	29.920	29.480	29.560	12.869	1,821,774
2010-02-17	29.920	29.960	29.550	29.600	12.887	1,239,747
2010-02-16	29.330	29.810	29.330	29.810	12.978	1,718,488

← NewerPage 70 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.