PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	29.200	29.670	29.100	29.600	12.597	2,347,863
2009-08-20	28.800	29.040	28.600	29.010	12.346	1,101,138
2009-08-19	28.400	29.020	28.340	28.800	12.256	2,141,830
2009-08-18	28.810	29.010	28.270	28.590	12.167	2,624,544
2009-08-17	29.290	29.320	28.750	28.820	12.265	2,258,643
2009-08-14	29.510	29.720	29.210	29.420	12.520	2,903,157
2009-08-13	29.480	29.730	29.060	29.680	12.631	4,464,462
2009-08-12	29.280	29.720	29.220	29.580	12.588	2,693,794
2009-08-11	29.530	29.560	29.150	29.370	12.499	4,305,132
2009-08-10	29.490	29.490	29.220	29.360	12.495	2,916,148
2009-08-07	29.800	29.900	29.410	29.450	12.533	2,963,496
2009-08-06	29.400	29.490	29.190	29.430	12.524	3,313,077
2009-08-05	29.640	29.700	28.510	29.330	12.482	8,977,239
2009-08-04	30.510	31.370	29.390	29.500	12.554	11,751,127
2009-08-03	34.030	34.210	33.390	33.980	14.461	2,245,974
2009-07-31	33.760	34.080	33.540	33.790	14.380	1,457,161
2009-07-30	33.450	34.120	33.430	33.900	14.427	1,265,622
2009-07-29	33.200	33.550	32.710	33.280	14.163	1,118,531
2009-07-28	33.500	33.680	32.930	33.310	14.176	1,086,322
2009-07-27	33.560	33.720	33.270	33.620	14.308	996,564
2009-07-24	33.160	33.700	32.970	33.670	14.329	1,383,509
2009-07-23	32.910	33.390	32.590	33.250	14.150	3,443,311
2009-07-22	33.290	33.390	32.820	32.920	14.010	1,550,784
2009-07-21	32.730	33.270	32.520	33.170	14.116	2,052,716
2009-07-20	32.720	32.720	32.120	32.640	13.890	1,220,099
2009-07-17	32.720	32.740	32.120	32.450	13.810	1,663,088
2009-07-16	32.280	32.920	31.990	32.800	13.959	1,997,209
2009-07-15	32.360	32.880	32.110	32.800	13.959	1,318,553
2009-07-14	32.020	32.210	31.730	32.200	13.703	1,527,486
2009-07-13	31.360	31.950	31.030	31.920	13.584	1,414,000
2009-07-10	31.400	31.540	31.050	31.350	13.342	1,141,830
2009-07-09	31.840	32.070	31.330	31.640	13.465	1,534,464
2009-07-08	32.040	32.490	31.390	31.660	13.473	1,683,380
2009-07-07	32.560	32.740	31.770	31.800	13.533	1,440,412
2009-07-06	31.720	32.590	31.610	32.590	13.869	1,539,833
2009-07-02	33.190	33.370	31.830	31.830	13.546	1,352,158
2009-07-01	33.180	33.740	33.180	33.690	14.337	1,496,564
2009-06-30	33.450	33.450	32.500	32.960	14.027	1,794,181
2009-06-29	32.870	33.620	32.710	33.390	14.210	1,429,461
2009-06-26	32.710	32.940	32.520	32.800	13.959	1,593,945
2009-06-25	32.040	32.800	31.720	32.730	13.929	2,595,770
2009-06-24	32.170	32.370	31.790	32.100	13.661	2,898,647
2009-06-23	32.790	33.000	31.980	32.060	13.644	2,514,065
2009-06-22	32.770	33.270	32.670	32.750	13.937	1,564,312
2009-06-19	33.400	33.620	32.970	32.990	14.039	2,570,646
2009-06-18	32.260	33.350	32.260	33.260	14.154	1,934,615
2009-06-17	32.310	32.640	32.090	32.230	13.716	1,492,377
2009-06-16	32.430	32.670	32.100	32.300	13.746	2,283,015
2009-06-15	32.980	33.100	31.960	32.270	13.733	2,679,944
2009-06-12	33.080	33.510	32.660	33.300	14.171	2,241,572
2009-06-11	32.340	33.640	32.340	33.170	14.116	2,629,268
2009-06-10	32.280	32.560	31.750	32.280	13.737	3,418,617
2009-06-09	32.570	33.280	31.900	31.990	13.614	2,777,110
2009-06-08	33.200	33.480	32.070	32.480	13.822	2,191,003
2009-06-05	33.640	33.970	33.020	33.470	14.097	1,706,034
2009-06-04	32.910	33.430	32.710	33.260	14.008	1,637,320
2009-06-03	33.320	33.650	32.160	32.670	13.760	2,286,665
2009-06-02	34.200	34.340	33.430	33.700	14.194	2,324,565
2009-06-01	32.840	34.420	32.720	34.340	14.463	3,085,033
2009-05-29	32.460	32.730	31.980	32.470	13.676	2,487,975

← NewerPage 73 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.