PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	26.970	27.190	25.710	25.730	10.689	2,607,580
2009-03-02	27.440	27.950	26.640	26.680	11.083	2,496,994
2009-02-27	28.070	28.470	27.500	27.890	11.586	3,227,185
2009-02-26	29.390	29.740	28.350	28.430	11.810	2,878,677
2009-02-25	29.310	29.470	28.780	29.150	12.109	2,569,251
2009-02-24	28.500	29.480	28.290	29.250	12.151	3,073,975
2009-02-23	29.000	29.360	28.060	28.180	11.707	2,003,221
2009-02-20	30.000	30.000	28.410	28.800	11.964	3,266,481
2009-02-19	29.990	30.520	29.650	30.200	12.546	2,413,142
2009-02-18	29.890	30.000	29.430	29.610	12.301	2,602,963
2009-02-17	30.540	30.880	29.570	29.690	12.334	5,291,497
2009-02-13	31.240	31.560	30.960	31.140	12.936	1,952,008
2009-02-12	30.930	31.400	30.140	31.400	13.044	3,036,075
2009-02-11	31.740	31.950	30.820	31.290	12.998	1,991,518
2009-02-10	32.400	32.930	31.450	31.640	13.144	2,076,337
2009-02-09	33.170	33.240	32.320	32.760	13.609	1,472,085
2009-02-06	32.310	33.540	32.050	33.210	13.796	3,740,713
2009-02-05	31.190	32.670	30.920	32.520	13.509	4,206,249
2009-02-04	30.990	31.940	30.520	31.220	12.969	4,382,972
2009-02-03	30.680	30.730	29.960	30.540	12.687	4,627,120
2009-02-02	30.250	30.720	30.070	30.570	12.699	2,757,355
2009-01-30	31.680	32.070	30.560	30.660	12.737	2,668,134
2009-01-29	31.550	32.510	31.470	31.630	13.140	2,001,718
2009-01-28	32.130	32.250	31.480	31.700	13.169	3,337,556
2009-01-27	32.430	32.460	31.300	31.710	13.173	4,015,246
2009-01-26	32.060	32.900	32.040	32.350	13.439	3,735,989
2009-01-23	31.750	32.050	31.030	31.950	13.273	1,559,266
2009-01-22	31.530	32.080	31.270	31.930	13.264	2,501,718
2009-01-21	31.770	32.240	31.050	31.830	13.223	2,097,810
2009-01-20	32.020	32.490	31.400	31.530	13.098	2,634,421
2009-01-16	31.740	32.430	31.700	32.120	13.343	3,517,823
2009-01-15	30.730	31.470	30.490	31.370	13.032	3,020,721
2009-01-14	31.700	31.700	30.510	31.200	12.961	3,264,333
2009-01-13	32.500	32.560	31.560	32.000	13.293	2,715,804
2009-01-12	32.110	32.730	32.000	32.580	13.534	2,791,819
2009-01-09	32.820	32.950	32.060	32.160	13.360	2,121,001
2009-01-08	32.110	32.790	31.750	32.750	13.605	3,348,722
2009-01-07	31.950	32.690	31.520	32.210	13.381	2,330,470
2009-01-06	31.860	32.520	31.670	32.180	13.368	2,086,000
2009-01-05	31.240	31.960	31.060	31.690	13.165	2,726,755
2009-01-02	30.650	31.500	30.500	31.300	13.003	2,187,889
2008-12-31	30.300	30.870	30.040	30.690	12.749	2,601,460
2008-12-30	29.620	30.300	29.530	30.290	12.583	2,546,704
2008-12-29	28.930	29.430	28.930	29.420	12.222	2,382,542
2008-12-26	28.880	29.390	28.880	29.210	12.134	699,807
2008-12-24	28.940	29.170	28.690	28.990	12.043	576,766
2008-12-23	29.770	30.000	28.640	28.760	11.947	2,035,216
2008-12-22	29.830	30.050	29.250	29.740	12.355	1,846,682
2008-12-19	30.050	30.480	29.480	29.890	12.417	3,814,365
2008-12-18	29.420	30.280	29.180	29.850	12.400	3,495,061
2008-12-17	29.980	30.140	29.190	29.250	12.151	2,238,995
2008-12-16	29.520	30.310	29.260	30.240	12.562	3,884,475
2008-12-15	30.070	30.200	28.630	29.050	12.068	2,019,540
2008-12-12	29.380	30.070	29.070	30.070	12.492	2,182,843
2008-12-11	29.680	30.880	29.640	29.860	12.404	2,710,436
2008-12-10	30.050	30.720	29.920	30.140	12.521	2,815,224
2008-12-09	30.710	31.000	29.410	29.620	12.305	2,861,069
2008-12-08	30.640	31.530	30.440	31.040	12.895	2,871,054
2008-12-05	30.100	30.460	28.520	30.350	12.469	2,848,615
2008-12-04	32.270	32.330	29.850	30.360	12.473	2,483,680

← NewerPage 75 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.