PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	27.140	27.960	26.730	27.590	21.907	3,876,500
2020-10-28	27.960	28.340	27.250	27.300	21.677	5,380,100
2020-10-27	28.910	28.980	28.520	28.540	22.661	3,748,800
2020-10-26	28.350	28.930	28.280	28.920	22.963	4,670,800
2020-10-23	28.680	28.760	28.280	28.670	22.765	3,360,700
2020-10-22	27.830	28.450	27.500	28.430	22.574	3,912,200
2020-10-21	27.990	28.190	27.750	27.900	22.153	4,018,900
2020-10-20	27.950	28.200	27.800	28.070	22.288	3,745,800
2020-10-19	28.630	28.700	27.720	27.770	22.050	4,161,600
2020-10-16	28.600	28.710	28.350	28.590	22.701	3,219,200
2020-10-15	28.250	28.680	28.240	28.550	22.669	3,072,400
2020-10-14	28.510	28.720	28.230	28.480	22.614	2,395,100
2020-10-13	28.900	28.900	28.180	28.470	22.606	2,891,000
2020-10-12	28.930	29.160	28.900	28.990	23.019	2,604,400
2020-10-09	29.250	29.340	28.750	28.940	22.979	3,634,900
2020-10-08	28.870	29.180	28.760	29.110	23.114	3,177,400
2020-10-07	28.900	29.010	28.590	28.760	22.836	2,863,500
2020-10-06	28.540	29.140	28.330	28.700	22.788	4,021,000
2020-10-05	28.370	28.600	28.170	28.440	22.582	3,361,300
2020-10-02	27.200	28.420	27.120	28.210	22.399	5,297,400
2020-10-01	27.430	27.660	27.240	27.550	21.875	3,904,600
2020-09-30	27.100	27.450	27.010	27.210	21.605	6,601,300
2020-09-29	26.850	27.390	26.740	26.880	21.343	5,496,300
2020-09-28	26.710	26.970	26.570	26.680	21.185	3,559,800
2020-09-25	25.890	26.590	25.850	26.470	21.018	4,280,700
2020-09-24	25.870	26.200	25.470	26.070	20.700	3,755,600
2020-09-23	26.220	26.420	25.900	25.910	20.573	3,627,600
2020-09-22	26.160	26.440	26.060	26.260	20.851	6,707,600
2020-09-21	26.460	26.610	25.970	26.230	20.827	7,228,200
2020-09-18	27.310	27.460	26.650	26.800	21.280	10,507,100
2020-09-17	27.790	28.000	27.360	27.500	21.836	6,794,900
2020-09-16	27.700	28.270	27.640	28.010	22.241	6,347,100
2020-09-15	28.080	28.300	27.580	27.720	22.010	3,732,100
2020-09-14	27.690	28.110	27.660	27.920	22.169	3,891,600
2020-09-11	27.470	27.700	27.290	27.530	21.859	3,840,800
2020-09-10	27.610	27.690	27.170	27.280	21.661	4,554,300
2020-09-09	28.000	28.650	27.670	27.750	22.034	7,302,300
2020-09-08	28.330	28.610	27.850	28.230	22.086	5,909,800
2020-09-04	28.260	28.500	27.640	28.290	22.133	4,831,200
2020-09-03	28.580	28.810	27.950	28.280	22.125	6,223,900
2020-09-02	27.450	28.620	27.300	28.480	22.281	5,157,300
2020-09-01	27.550	27.580	27.220	27.430	21.460	3,314,600
2020-08-31	27.740	27.870	27.480	27.630	21.616	4,849,700
2020-08-28	27.680	27.740	27.270	27.720	21.687	4,268,900
2020-08-27	27.790	28.020	27.540	27.650	21.632	4,396,200
2020-08-26	27.730	27.880	27.370	27.680	21.655	3,276,900
2020-08-25	28.410	28.430	27.830	27.920	21.843	4,605,300
2020-08-24	28.100	28.400	27.790	28.370	22.195	3,185,100
2020-08-21	28.070	28.310	27.890	28.040	21.937	3,869,400
2020-08-20	28.190	28.430	28.010	28.020	21.921	3,633,400
2020-08-19	28.100	28.510	27.910	28.340	22.172	4,253,700
2020-08-18	28.730	28.780	28.190	28.340	22.172	4,538,800
2020-08-17	29.030	29.380	28.700	28.800	22.532	7,927,300
2020-08-14	29.000	29.220	28.890	29.050	22.727	4,047,000
2020-08-13	28.620	29.200	28.520	29.120	22.782	7,152,700
2020-08-12	28.600	29.070	28.250	28.850	22.571	5,107,200
2020-08-11	29.000	29.260	28.230	28.430	22.242	7,984,100
2020-08-10	27.600	29.030	27.500	28.650	22.414	8,966,900
2020-08-07	26.420	27.310	26.420	27.140	21.233	4,940,700
2020-08-06	26.410	26.560	26.270	26.500	20.732	6,572,000

← NewerPage 26 of 79 · 4,731 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.