PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	25.440	25.670	24.730	25.250	19.487	4,747,200
2020-05-08	24.900	26.260	24.780	26.110	20.151	6,211,400
2020-05-07	24.520	24.800	24.230	24.290	18.746	5,782,300
2020-05-06	25.410	25.480	24.240	24.280	18.738	4,921,400
2020-05-05	25.150	25.690	25.150	25.340	19.556	4,361,500
2020-05-04	24.770	25.080	24.500	24.960	19.263	4,552,200
2020-05-01	25.070	25.100	24.510	24.870	19.194	4,325,200
2020-04-30	25.950	26.000	25.080	25.420	19.618	5,810,900
2020-04-29	26.440	26.590	25.730	26.210	20.228	4,301,000
2020-04-28	26.150	26.630	25.800	25.930	20.012	4,335,700
2020-04-27	25.600	25.860	25.500	25.550	19.718	4,496,300
2020-04-24	25.330	25.630	24.890	25.490	19.672	3,399,300
2020-04-23	25.370	25.780	25.010	25.190	19.441	3,410,400
2020-04-22	25.040	25.550	24.650	25.310	19.533	4,091,400
2020-04-21	24.500	25.080	24.310	24.570	18.962	5,006,600
2020-04-20	25.990	26.030	25.160	25.250	19.487	4,663,000
2020-04-17	25.970	26.520	25.750	26.390	20.367	3,907,300
2020-04-16	25.300	25.560	24.790	25.290	19.518	5,262,400
2020-04-15	25.560	25.760	24.910	25.260	19.495	4,824,400
2020-04-14	26.270	26.710	25.860	26.520	20.467	6,457,400
2020-04-13	26.500	26.600	25.510	25.900	19.988	3,829,600
2020-04-09	26.260	27.760	26.100	26.700	20.606	7,492,100
2020-04-08	24.600	26.040	24.600	25.810	19.919	6,783,900
2020-04-07	25.790	26.000	24.550	24.590	18.977	8,724,000
2020-04-06	22.850	24.130	22.760	23.920	18.460	6,121,000
2020-04-03	22.720	22.980	21.400	21.770	16.801	7,589,500
2020-04-02	22.400	23.550	22.350	22.970	17.727	6,068,100
2020-04-01	23.730	23.940	22.380	22.900	17.673	6,263,200
2020-03-31	25.600	25.840	24.560	24.680	19.047	5,682,900
2020-03-30	25.650	25.960	24.770	25.830	19.934	6,449,900
2020-03-27	23.830	26.000	23.800	25.420	19.618	6,977,500
2020-03-26	22.660	24.990	22.350	24.670	19.039	8,470,200
2020-03-25	21.300	23.410	21.200	22.230	17.156	8,497,900
2020-03-24	19.740	21.340	19.450	21.240	16.392	9,848,800
2020-03-23	19.530	19.900	18.120	18.590	14.347	12,818,600
2020-03-20	22.130	22.980	19.560	19.670	15.180	15,117,700
2020-03-19	22.530	22.980	20.550	21.590	16.662	7,016,700
2020-03-18	24.060	24.280	21.120	22.810	17.604	9,380,900
2020-03-17	24.250	25.760	23.000	25.550	19.718	10,047,800
2020-03-16	25.000	25.690	23.470	23.660	18.260	10,176,800
2020-03-13	27.800	28.120	25.180	27.420	21.162	10,610,100
2020-03-12	27.640	28.600	26.300	26.630	20.552	8,893,100
2020-03-11	29.570	29.570	28.800	29.250	22.574	8,794,500
2020-03-10	29.700	30.170	28.510	29.830	23.021	8,955,100
2020-03-09	29.700	30.380	28.620	29.110	22.466	8,590,500
2020-03-06	30.830	31.710	30.410	31.510	23.998	8,122,100
2020-03-05	31.950	31.950	31.280	31.680	24.127	6,269,100
2020-03-04	31.340	32.200	31.320	32.180	24.508	5,742,700
2020-03-03	31.880	32.590	30.920	31.040	23.640	8,267,000
2020-03-02	30.310	31.830	30.220	31.810	24.226	9,559,000
2020-02-28	30.430	30.760	29.590	30.010	22.855	21,535,700
2020-02-27	33.020	33.150	30.990	30.990	23.602	10,721,500
2020-02-26	34.550	34.590	33.220	33.240	25.315	7,950,900
2020-02-25	35.160	35.270	34.550	34.570	26.328	4,924,300
2020-02-24	35.450	35.610	35.090	35.120	26.747	5,466,800
2020-02-21	35.450	35.850	35.230	35.620	27.128	4,901,100
2020-02-20	35.100	35.490	34.980	35.410	26.968	4,594,600
2020-02-19	35.910	35.910	35.100	35.100	26.732	4,390,600
2020-02-18	35.420	35.910	35.220	35.910	27.349	7,968,900
2020-02-14	36.370	36.410	34.970	35.370	26.937	8,121,000

← NewerPage 28 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.