PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	39.830	40.150	38.300	38.340	15.751	3,248,658
2008-09-08	39.940	39.990	38.700	39.680	16.302	4,200,558
2008-09-05	40.800	40.850	39.610	39.660	16.156	3,787,202
2008-09-04	41.830	42.020	40.740	40.890	16.657	3,359,674
2008-09-03	43.230	43.390	41.760	42.050	17.130	2,202,169
2008-09-02	44.030	44.220	42.960	43.220	17.606	1,985,184
2008-08-29	44.760	44.970	43.660	43.770	17.830	1,737,062
2008-08-28	45.150	45.150	44.440	45.030	18.344	1,030,599
2008-08-27	44.440	45.090	44.270	44.980	18.323	953,940
2008-08-26	44.210	44.990	44.130	44.530	18.140	1,445,029
2008-08-25	45.000	45.240	44.100	44.360	18.071	1,531,673
2008-08-22	45.280	45.530	45.140	45.260	18.437	1,227,614
2008-08-21	44.470	45.120	44.150	45.020	18.339	1,426,992
2008-08-20	44.140	44.640	43.910	44.550	18.148	1,053,790
2008-08-19	44.000	44.600	43.870	44.230	18.018	1,731,050
2008-08-18	44.150	44.630	43.860	44.040	17.940	2,021,688
2008-08-15	44.010	44.480	43.850	44.100	17.965	1,990,122
2008-08-14	44.330	44.400	43.820	43.940	17.899	1,433,541
2008-08-13	44.150	44.750	44.090	44.500	18.128	1,423,234
2008-08-12	44.750	44.900	44.040	44.260	18.030	2,648,057
2008-08-11	44.670	45.170	44.440	44.880	18.282	3,073,223
2008-08-08	45.000	45.210	44.500	45.000	18.331	2,857,956
2008-08-07	44.000	45.300	43.550	45.000	18.331	6,107,473
2008-08-06	44.090	44.860	43.970	44.280	18.038	3,436,332
2008-08-05	43.730	44.240	43.430	44.140	17.981	3,281,512
2008-08-04	43.900	44.330	43.530	43.530	17.732	3,490,981
2008-08-01	44.010	45.420	42.380	44.050	17.944	9,900,258
2008-07-31	46.160	47.310	46.100	46.960	19.130	2,575,800
2008-07-30	46.150	47.210	45.900	46.570	18.971	2,611,338
2008-07-29	46.390	46.630	45.690	45.970	18.726	4,035,538
2008-07-28	46.620	46.730	45.990	46.150	18.800	2,693,902
2008-07-25	47.230	47.490	46.620	46.750	19.044	2,185,849
2008-07-24	48.070	48.340	46.950	47.080	19.179	3,209,577
2008-07-23	49.320	49.320	47.930	48.070	19.582	1,991,840
2008-07-22	49.090	50.030	48.810	49.120	20.010	1,963,066
2008-07-21	48.800	49.540	48.320	49.340	20.099	1,390,165
2008-07-18	48.740	49.320	47.990	48.700	19.839	3,026,090
2008-07-17	49.160	49.160	48.200	48.640	19.814	2,952,867
2008-07-16	49.950	50.190	48.490	49.000	19.961	3,767,447
2008-07-15	50.270	51.410	49.470	50.140	20.425	3,695,405
2008-07-14	51.850	51.850	50.460	50.570	20.600	2,119,712
2008-07-11	51.390	52.010	50.540	51.400	20.938	2,317,050
2008-07-10	51.770	52.040	51.020	51.870	21.130	1,647,735
2008-07-09	50.620	51.910	50.520	51.670	21.048	3,703,672
2008-07-08	51.000	51.060	50.040	50.770	20.682	3,339,811
2008-07-07	51.780	52.140	50.450	50.730	20.665	3,610,049
2008-07-03	53.070	53.230	51.500	51.780	21.093	1,921,409
2008-07-02	53.250	53.780	52.680	52.740	21.484	2,526,304
2008-07-01	51.790	53.140	51.430	53.030	21.602	5,580,309
2008-06-30	52.050	52.710	50.870	52.270	21.293	8,632,918
2008-06-27	52.200	52.630	51.690	52.050	21.203	5,476,380
2008-06-26	53.180	53.290	52.020	52.050	21.203	3,329,611
2008-06-25	52.930	54.000	52.850	53.670	21.863	4,082,886
2008-06-24	52.000	53.000	52.000	52.570	21.415	3,030,921
2008-06-23	51.490	52.270	51.390	51.940	21.158	1,684,776
2008-06-20	51.500	51.900	51.180	51.350	20.918	3,401,331
2008-06-19	51.000	51.780	50.600	51.780	21.093	2,235,130
2008-06-18	50.770	51.020	50.560	51.000	20.775	1,665,557
2008-06-17	51.140	51.420	50.910	50.910	20.739	1,086,536
2008-06-16	50.260	51.000	49.920	50.980	20.767	1,447,176

← NewerPage 77 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.