PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	50.340	50.730	49.980	50.600	20.613	3,052,394
2008-06-12	50.780	50.780	49.890	50.240	20.466	1,296,543
2008-06-11	51.100	51.200	50.380	50.450	20.551	1,290,745
2008-06-10	51.000	51.240	50.660	51.100	20.816	1,701,632
2008-06-09	50.420	51.290	50.310	51.140	20.832	1,991,840
2008-06-06	51.040	51.580	50.140	50.290	20.486	2,594,911
2008-06-05	50.550	51.890	50.160	51.810	20.969	2,051,643
2008-06-04	50.080	50.900	50.050	50.660	20.504	1,950,719
2008-06-03	50.560	50.940	50.020	50.300	20.358	2,132,703
2008-06-02	51.210	51.210	50.170	50.360	20.382	1,585,677
2008-05-30	50.550	52.000	50.550	51.310	20.767	3,272,386
2008-05-29	49.160	50.670	49.160	50.520	20.447	2,181,555
2008-05-28	49.730	50.080	49.200	49.350	19.973	2,293,215
2008-05-27	49.960	50.050	49.140	49.700	20.115	1,422,375
2008-05-23	50.430	50.570	49.480	49.840	20.172	2,744,041
2008-05-22	50.450	50.940	50.130	50.680	20.512	1,372,450
2008-05-21	50.020	51.000	50.020	50.480	20.431	2,840,563
2008-05-20	49.680	50.210	49.650	50.050	20.257	2,055,293
2008-05-19	49.190	49.860	48.900	49.820	20.164	1,920,442
2008-05-16	48.090	49.170	48.060	49.070	19.860	1,883,938
2008-05-15	48.540	48.540	47.620	48.200	19.508	2,036,826
2008-05-14	48.560	48.620	48.010	48.420	19.597	2,638,716
2008-05-13	48.270	48.680	47.980	48.410	19.593	1,598,454
2008-05-12	48.030	48.280	47.680	48.240	19.524	1,245,759
2008-05-09	47.200	48.160	46.810	48.000	19.427	2,663,410
2008-05-08	47.470	47.790	47.020	47.330	19.156	1,321,452
2008-05-07	47.650	48.090	47.210	47.240	19.119	1,947,176
2008-05-06	47.020	48.060	46.860	47.690	19.302	1,743,290
2008-05-05	48.060	48.600	47.240	47.350	19.164	2,734,271
2008-05-02	48.420	48.660	47.520	48.500	19.629	2,237,062
2008-05-01	48.030	48.630	47.830	48.260	19.532	1,654,177
2008-04-30	48.210	48.680	47.980	48.020	19.435	1,445,029
2008-04-29	48.430	48.620	48.080	48.300	19.548	1,236,633
2008-04-28	48.280	48.550	47.930	48.400	19.589	1,809,427
2008-04-25	48.860	49.000	47.980	48.100	19.467	1,899,506
2008-04-24	48.670	48.980	48.140	48.530	19.641	1,189,285
2008-04-23	48.460	48.750	48.210	48.700	19.710	1,363,646
2008-04-22	48.480	48.630	47.910	48.310	19.552	1,269,379
2008-04-21	48.970	48.970	48.380	48.650	19.690	1,335,302
2008-04-18	49.620	49.960	48.970	49.140	19.888	2,391,024
2008-04-17	48.890	49.640	48.690	49.220	19.921	2,191,540
2008-04-16	47.700	48.890	47.550	48.840	19.767	3,950,612
2008-04-15	47.800	47.910	47.340	47.570	19.253	2,282,478
2008-04-14	47.180	47.690	47.080	47.500	19.225	1,541,228
2008-04-11	46.900	47.590	46.900	47.290	19.140	1,905,411
2008-04-10	48.330	48.570	47.120	47.290	19.140	3,125,188
2008-04-09	48.900	49.020	48.200	48.450	19.609	1,893,172
2008-04-08	48.050	48.950	48.000	48.890	19.787	2,208,503
2008-04-07	47.530	48.170	47.070	48.100	19.467	2,303,092
2008-04-04	46.920	48.140	46.890	47.500	19.225	3,108,761
2008-04-03	46.960	47.380	46.760	46.940	18.998	1,506,549
2008-04-02	47.200	47.480	46.910	47.150	19.083	2,318,875
2008-04-01	46.040	47.380	46.040	47.210	19.107	3,543,161
2008-03-31	46.090	46.090	45.510	45.920	18.585	3,184,990
2008-03-28	46.620	47.040	45.740	45.920	18.585	1,820,700
2008-03-27	47.170	47.580	46.380	46.480	18.812	2,511,703
2008-03-26	46.390	47.370	46.380	46.970	19.010	2,823,706
2008-03-25	46.360	47.050	46.320	46.710	18.905	2,144,728
2008-03-24	46.280	46.510	45.500	46.120	18.666	2,779,579
2008-03-20	46.170	46.340	45.320	46.050	18.638	3,634,958

← NewerPage 78 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.