PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	30.730	32.600	30.580	32.510	13.356	2,399,184
2008-12-02	30.990	31.390	30.360	31.380	12.892	5,108,546
2008-12-01	32.890	33.030	30.400	30.550	12.551	2,930,105
2008-11-28	33.250	33.890	32.970	33.890	13.923	960,490
2008-11-26	33.040	33.370	31.920	33.250	13.660	2,757,032
2008-11-25	33.270	33.940	32.610	33.590	13.800	3,759,287
2008-11-24	31.970	33.200	31.510	32.370	13.299	3,759,072
2008-11-21	29.620	32.070	29.420	31.990	13.143	6,681,555
2008-11-20	31.150	31.930	29.160	29.650	12.181	6,542,195
2008-11-19	32.840	33.450	31.540	31.540	12.958	2,438,265
2008-11-18	32.750	33.050	31.470	32.670	13.422	3,105,218
2008-11-17	32.180	33.810	31.730	32.750	13.455	2,953,189
2008-11-14	31.590	34.180	30.390	32.620	13.401	4,081,490
2008-11-13	29.750	32.100	29.360	32.040	13.163	4,755,744
2008-11-12	30.550	30.550	29.370	29.650	12.181	3,223,427
2008-11-11	30.160	31.330	29.710	30.990	12.732	3,107,473
2008-11-10	32.740	32.840	30.190	30.620	12.580	3,000,537
2008-11-07	30.300	32.340	30.120	32.240	13.245	2,614,666
2008-11-06	29.960	31.260	29.620	30.160	12.391	5,066,030
2008-11-05	29.540	30.310	29.000	30.000	12.325	3,916,685
2008-11-04	29.150	30.240	27.580	30.000	12.325	9,430,857
2008-11-03	32.970	32.970	31.360	32.460	13.336	2,392,849
2008-10-31	32.090	33.140	31.260	32.830	13.488	3,935,796
2008-10-30	31.300	32.520	30.810	32.280	13.262	2,510,522
2008-10-29	31.930	32.130	30.250	30.350	12.469	4,027,808
2008-10-28	29.410	32.190	28.140	32.100	13.188	4,014,816
2008-10-27	28.930	29.790	28.140	28.690	11.787	4,544,020
2008-10-24	28.590	30.510	27.250	29.330	12.050	3,562,594
2008-10-23	29.210	31.110	28.210	30.380	12.481	5,067,211
2008-10-22	31.010	31.030	28.130	29.230	12.009	3,784,947
2008-10-21	32.740	32.750	31.110	31.530	12.954	1,751,127
2008-10-20	31.030	33.030	30.390	32.950	13.537	2,425,918
2008-10-17	29.780	32.480	29.190	30.700	12.613	3,816,728
2008-10-16	30.250	30.680	28.540	30.340	12.465	6,064,097
2008-10-15	33.310	33.340	29.490	29.690	12.198	4,570,539
2008-10-14	35.560	37.850	32.210	33.790	13.882	5,156,861
2008-10-13	30.250	34.460	29.890	34.440	14.149	3,580,417
2008-10-10	29.410	31.250	26.840	30.000	12.325	6,733,519
2008-10-09	32.000	32.420	31.260	31.290	12.855	7,020,185
2008-10-08	31.700	33.150	31.270	31.460	12.925	5,929,568
2008-10-07	33.850	34.210	32.160	32.350	13.290	5,897,896
2008-10-06	35.250	35.930	32.890	33.610	13.808	5,345,501
2008-10-03	36.410	37.370	35.780	35.900	14.749	3,338,308
2008-10-02	37.660	37.780	36.110	36.110	14.835	3,840,026
2008-10-01	36.850	37.880	36.130	37.840	15.546	3,156,753
2008-09-30	36.930	37.470	36.590	37.020	15.209	3,663,732
2008-09-29	37.220	37.590	35.940	36.390	14.950	5,686,816
2008-09-26	37.120	37.640	36.550	37.600	15.447	2,710,114
2008-09-25	36.210	37.930	36.210	37.530	15.419	1,713,442
2008-09-24	35.790	36.110	35.010	36.060	14.815	1,976,809
2008-09-23	36.860	37.430	36.350	36.480	14.987	1,802,555
2008-09-22	37.680	38.010	36.680	36.860	15.143	1,364,935
2008-09-19	36.500	40.000	36.250	37.590	15.443	3,318,016
2008-09-18	35.330	36.470	35.020	35.930	14.761	3,332,403
2008-09-17	37.540	38.020	34.950	34.980	14.371	5,159,223
2008-09-16	37.950	38.620	36.520	38.170	15.681	3,247,477
2008-09-15	39.020	39.030	37.970	38.210	15.698	2,600,923
2008-09-12	38.410	39.590	38.410	39.390	16.183	2,021,473
2008-09-11	38.030	38.880	37.310	38.840	15.957	2,646,768
2008-09-10	38.400	38.670	38.050	38.210	15.698	2,418,295

← NewerPage 76 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.