PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	31.670	32.490	31.440	32.320	13.613	2,030,599
2009-05-27	32.080	32.280	31.320	31.510	13.271	2,289,671
2009-05-26	31.170	32.310	30.860	32.150	13.541	2,530,921
2009-05-22	30.920	31.670	30.770	31.130	13.111	2,107,687
2009-05-21	31.290	31.290	30.760	30.920	13.023	2,393,279
2009-05-20	32.090	32.330	31.500	31.580	13.301	2,544,557
2009-05-19	30.880	32.260	30.610	31.940	13.452	3,342,603
2009-05-18	31.640	32.020	30.690	30.760	12.956	4,611,875
2009-05-15	31.930	32.040	30.510	31.370	13.212	3,676,938
2009-05-14	31.470	32.150	31.150	31.940	13.452	2,616,599
2009-05-13	32.260	32.320	31.300	31.470	13.255	1,858,815
2009-05-12	32.720	32.810	32.080	32.600	13.730	2,156,002
2009-05-11	32.570	32.840	32.180	32.650	13.752	2,886,515
2009-05-08	31.670	32.790	31.420	32.580	13.722	2,643,869
2009-05-07	31.330	31.730	31.000	31.320	13.191	2,281,297
2009-05-06	30.900	31.330	30.470	31.020	13.065	1,882,757
2009-05-05	31.370	31.400	30.670	30.880	13.006	1,935,688
2009-05-04	31.500	31.500	30.700	31.430	13.238	2,702,920
2009-05-01	30.400	31.330	29.980	31.290	13.179	3,082,134
2009-04-30	30.150	30.390	29.360	29.910	12.598	4,895,963
2009-04-29	29.910	30.280	29.550	29.940	12.610	3,285,699
2009-04-28	29.360	30.000	29.260	29.770	12.539	1,620,034
2009-04-27	29.040	29.880	28.950	29.650	12.488	1,886,193
2009-04-24	29.550	29.680	28.930	29.300	12.341	1,918,080
2009-04-23	29.330	29.400	28.910	29.370	12.370	2,610,157
2009-04-22	28.910	29.520	28.710	29.200	12.298	3,367,082
2009-04-21	29.460	29.630	28.950	29.170	12.286	2,447,498
2009-04-20	29.080	29.990	29.010	29.360	12.366	3,166,738
2009-04-17	29.270	29.550	29.150	29.440	12.400	2,687,567
2009-04-16	29.020	29.270	28.500	29.170	12.286	2,292,463
2009-04-15	27.720	28.800	27.720	28.800	12.130	2,151,600
2009-04-14	28.220	28.220	27.590	27.830	11.721	1,848,400
2009-04-13	28.870	28.920	28.070	28.320	11.928	1,825,209
2009-04-09	29.290	29.600	28.480	28.910	12.176	1,890,810
2009-04-08	28.320	28.880	28.090	28.740	12.105	1,833,691
2009-04-07	27.980	28.430	27.400	28.160	11.860	2,025,446
2009-04-06	28.480	28.700	27.890	28.140	11.852	2,041,550
2009-04-03	29.060	29.400	28.380	28.670	12.075	1,899,399
2009-04-02	29.300	29.580	28.780	29.090	12.252	3,425,059
2009-04-01	28.420	29.250	28.300	28.790	12.126	3,477,453
2009-03-31	28.060	29.200	27.830	28.710	12.092	2,923,556
2009-03-30	28.220	28.510	27.570	27.900	11.751	2,821,881
2009-03-27	29.030	29.280	28.420	28.690	12.084	2,271,634
2009-03-26	29.210	29.380	28.620	29.320	12.349	3,233,197
2009-03-25	29.360	29.600	28.610	29.100	12.256	3,234,486
2009-03-24	29.420	29.840	29.020	29.260	12.324	1,848,508
2009-03-23	28.670	29.700	28.600	29.680	12.501	2,519,648
2009-03-20	28.930	29.470	28.320	28.410	11.966	2,820,271
2009-03-19	28.360	29.030	28.050	28.960	12.197	3,070,646
2009-03-18	26.620	28.150	26.300	28.100	11.835	3,628,087
2009-03-17	26.610	26.820	26.030	26.800	11.288	2,337,986
2009-03-16	25.990	27.080	25.900	26.530	11.174	2,483,358
2009-03-13	25.160	25.920	25.050	25.840	10.883	2,263,904
2009-03-12	25.160	25.310	24.720	25.090	10.567	2,926,347
2009-03-11	25.480	25.620	25.180	25.260	10.639	2,258,858
2009-03-10	24.830	25.430	24.610	25.260	10.639	3,579,772
2009-03-09	24.740	24.920	24.250	24.460	10.302	2,076,444
2009-03-06	25.420	26.300	24.270	24.940	10.504	3,221,602
2009-03-05	26.080	26.250	24.930	25.220	10.477	3,407,451
2009-03-04	26.040	26.910	25.760	26.550	11.029	2,548,636

← NewerPage 74 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.