PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	29.140	29.250	28.780	29.210	12.717	2,478,527
2010-02-11	28.880	29.360	28.750	29.330	12.769	3,788,383
2010-02-10	29.000	29.020	28.590	28.830	12.551	1,904,338
2010-02-09	29.050	29.400	28.770	28.970	12.612	3,157,075
2010-02-08	28.950	29.070	28.680	28.730	12.508	1,791,819
2010-02-05	28.680	29.140	28.350	29.000	12.625	3,112,304
2010-02-04	29.210	29.330	28.620	28.620	12.460	2,729,547
2010-02-03	29.500	29.570	29.260	29.400	12.800	1,707,322
2010-02-02	29.600	29.710	29.260	29.640	12.904	2,918,295
2010-02-01	29.610	29.700	29.360	29.620	12.895	1,667,597
2010-01-29	29.770	30.060	29.430	29.490	12.839	2,389,843
2010-01-28	30.100	30.210	29.520	29.710	12.935	4,000,107
2010-01-27	30.540	30.550	29.710	30.050	13.083	2,843,461
2010-01-26	30.550	30.840	30.370	30.620	13.331	1,450,934
2010-01-25	30.680	30.840	30.220	30.630	13.335	2,240,391
2010-01-22	31.050	31.360	30.440	30.440	13.252	2,012,454
2010-01-21	31.700	31.980	31.020	31.170	13.570	1,734,915
2010-01-20	32.090	32.090	31.380	31.760	13.827	1,861,714
2010-01-19	31.810	32.220	31.700	32.210	14.023	943,419
2010-01-15	32.080	32.290	31.520	31.890	13.884	1,797,187
2010-01-14	32.550	32.550	32.240	32.270	14.049	1,100,494
2010-01-13	32.170	32.760	32.150	32.610	14.197	1,445,566
2010-01-12	31.980	32.230	31.840	32.150	13.997	1,295,577
2010-01-11	31.940	32.260	31.880	32.120	13.984	1,604,037
2010-01-08	31.600	31.770	31.340	31.710	13.805	1,442,667
2010-01-07	31.990	32.110	31.590	31.810	13.849	1,049,710
2010-01-06	31.990	32.250	31.960	32.120	13.984	3,727,614
2010-01-05	32.370	32.590	31.570	32.050	13.953	2,201,095
2010-01-04	32.600	32.770	32.320	32.470	14.136	1,209,792
2009-12-31	32.900	33.050	32.310	32.310	14.066	850,548
2009-12-30	32.750	32.980	32.680	32.980	14.358	771,741
2009-12-29	32.990	32.990	32.850	32.910	14.328	996,672
2009-12-28	32.950	32.950	32.780	32.900	14.323	1,094,589
2009-12-24	32.350	32.830	32.350	32.820	14.288	490,874
2009-12-23	32.230	32.420	32.120	32.390	14.101	1,032,746
2009-12-22	32.580	32.750	32.100	32.140	13.992	1,383,079
2009-12-21	32.850	32.940	32.520	32.590	14.188	1,237,814
2009-12-18	32.490	32.740	32.290	32.650	14.214	2,725,252
2009-12-17	32.450	32.460	32.110	32.370	14.093	1,574,726
2009-12-16	32.580	32.690	32.350	32.470	14.136	1,786,558
2009-12-15	32.300	32.380	32.070	32.380	14.097	1,458,450
2009-12-14	32.540	32.820	32.230	32.380	14.097	1,518,467
2009-12-11	31.870	32.570	31.870	32.400	14.106	1,566,674
2009-12-10	31.500	31.880	31.380	31.870	13.875	1,580,524
2009-12-09	31.230	31.400	31.010	31.240	13.601	1,308,246
2009-12-08	31.390	31.420	31.000	31.230	13.596	1,275,607
2009-12-07	31.710	32.010	31.480	31.790	13.690	1,244,900
2009-12-04	32.000	32.200	31.140	31.630	13.621	2,055,723
2009-12-03	31.550	31.960	31.420	31.640	13.625	1,418,188
2009-12-02	31.200	31.780	31.200	31.500	13.565	2,238,458
2009-12-01	30.710	31.280	30.710	31.230	13.449	1,698,411
2009-11-30	30.400	30.660	30.340	30.520	13.143	1,659,760
2009-11-27	30.460	30.820	30.200	30.460	13.117	757,784
2009-11-25	30.790	31.140	30.700	30.990	13.345	1,520,185
2009-11-24	30.760	30.910	30.530	30.780	13.255	1,743,934
2009-11-23	30.440	30.810	30.290	30.690	13.216	1,841,529
2009-11-20	29.800	30.350	29.750	30.140	12.979	2,811,145
2009-11-19	30.170	30.170	29.660	29.840	12.850	1,561,735
2009-11-18	30.490	30.600	30.100	30.250	13.027	1,305,776
2009-11-17	30.710	30.770	30.460	30.550	13.156	1,348,722

← NewerPage 71 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.