PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	30.380	30.820	30.310	30.760	13.246	1,485,076
2009-11-13	30.060	30.470	29.900	30.190	13.001	2,208,396
2009-11-12	30.610	30.720	30.040	30.080	12.954	1,285,592
2009-11-11	30.800	30.910	30.430	30.530	13.147	1,396,822
2009-11-10	30.180	30.860	30.150	30.670	13.208	2,201,417
2009-11-09	29.960	30.370	29.840	30.370	13.078	2,017,608
2009-11-06	30.040	30.090	29.680	29.850	12.854	2,051,213
2009-11-05	29.760	30.130	29.680	29.990	12.915	1,768,413
2009-11-04	29.380	29.980	29.270	29.570	12.734	2,036,826
2009-11-03	29.330	29.510	29.160	29.240	12.592	1,771,205
2009-11-02	29.470	29.680	29.040	29.460	12.686	2,122,396
2009-10-30	30.130	30.190	29.440	29.440	12.678	4,740,283
2009-10-29	29.670	30.110	29.190	30.090	12.958	3,450,827
2009-10-28	29.890	30.010	29.350	29.480	12.695	3,743,504
2009-10-27	30.120	30.270	29.770	29.840	12.850	2,341,099
2009-10-26	30.620	30.970	29.900	30.010	12.923	2,298,368
2009-10-23	31.090	31.200	30.460	30.540	13.152	3,503,865
2009-10-22	30.780	30.990	30.410	30.880	13.298	3,044,234
2009-10-21	30.730	31.210	30.730	30.740	13.238	3,845,072
2009-10-20	30.820	30.840	30.500	30.730	13.233	2,934,292
2009-10-19	30.810	31.080	30.510	30.860	13.289	2,176,616
2009-10-16	30.400	30.930	30.280	30.710	13.225	5,359,244
2009-10-15	30.200	30.750	30.200	30.580	13.169	3,485,291
2009-10-14	30.450	30.600	30.220	30.280	13.040	2,487,009
2009-10-13	30.460	30.540	29.950	30.210	13.009	2,311,252
2009-10-12	30.150	30.570	29.910	30.500	13.134	3,335,624
2009-10-09	29.590	30.040	29.520	30.000	12.919	3,713,442
2009-10-08	29.800	29.940	29.450	29.550	12.725	3,740,713
2009-10-07	29.680	29.890	29.490	29.640	12.764	2,304,273
2009-10-06	29.690	29.880	29.380	29.830	12.846	2,693,580
2009-10-05	29.190	29.670	28.820	29.630	12.760	2,195,942
2009-10-02	29.460	29.670	29.110	29.160	12.557	2,400,150
2009-10-01	30.380	30.400	29.720	29.720	12.798	1,512,454
2009-09-30	30.640	30.670	30.190	30.340	13.065	2,234,700
2009-09-29	30.810	30.810	30.410	30.660	13.203	875,456
2009-09-28	30.560	30.880	30.390	30.680	13.212	1,117,243
2009-09-25	30.470	30.530	30.190	30.330	13.061	1,188,533
2009-09-24	30.660	30.870	30.450	30.540	13.152	1,122,504
2009-09-23	30.830	31.200	30.560	30.590	13.173	2,049,281
2009-09-22	30.620	31.000	30.390	30.830	13.277	2,376,100
2009-09-21	30.510	30.590	30.100	30.570	13.165	1,408,847
2009-09-18	30.770	30.880	30.530	30.640	13.195	1,564,204
2009-09-17	30.570	30.900	30.460	30.580	13.169	2,078,162
2009-09-16	29.860	30.630	29.600	30.630	13.190	2,793,859
2009-09-15	29.430	29.820	29.180	29.780	12.824	1,824,565
2009-09-14	29.040	29.420	28.900	29.400	12.661	1,348,078
2009-09-11	29.290	29.340	28.920	28.980	12.480	1,877,174
2009-09-10	29.240	29.300	28.950	29.250	12.596	1,130,341
2009-09-09	29.270	29.310	29.030	29.220	12.583	1,247,047
2009-09-08	29.610	29.680	29.150	29.310	12.622	1,357,204
2009-09-04	29.570	29.820	29.400	29.710	12.644	1,836,268
2009-09-03	29.340	29.560	29.250	29.490	12.550	2,346,790
2009-09-02	29.150	29.480	29.100	29.280	12.461	1,754,992
2009-09-01	29.380	29.630	29.150	29.270	12.456	2,193,794
2009-08-31	29.510	29.600	29.260	29.400	12.512	1,737,062
2009-08-28	29.500	29.640	29.190	29.630	12.610	1,598,776
2009-08-27	29.260	29.580	29.120	29.330	12.482	1,855,916
2009-08-26	29.340	29.580	29.100	29.480	12.546	2,062,594
2009-08-25	29.730	29.780	29.330	29.410	12.516	1,443,741
2009-08-24	29.490	29.850	29.000	29.570	12.584	2,344,106

← NewerPage 72 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.