PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	36.370	36.410	34.970	35.370	26.937	8,121,000
2020-02-13	36.230	36.420	36.100	36.280	27.631	3,251,400
2020-02-12	36.170	36.440	36.120	36.280	27.631	2,643,900
2020-02-11	36.230	36.410	36.090	36.170	27.547	3,845,000
2020-02-10	36.080	36.160	35.950	36.120	27.509	2,824,800
2020-02-07	36.060	36.170	35.830	36.020	27.433	3,241,300
2020-02-06	36.460	36.600	36.080	36.080	27.478	2,665,600
2020-02-05	36.080	36.480	36.060	36.420	27.737	3,704,600
2020-02-04	36.300	36.620	36.040	36.060	27.463	3,999,300
2020-02-03	36.260	36.410	35.990	36.250	27.608	5,398,200
2020-01-31	36.400	36.550	36.020	36.190	27.562	6,017,900
2020-01-30	36.680	36.710	36.110	36.470	27.775	5,710,400
2020-01-29	36.720	36.830	36.460	36.740	27.981	3,994,100
2020-01-28	36.330	36.800	36.330	36.640	27.905	4,266,300
2020-01-27	36.420	36.600	36.040	36.190	27.562	4,128,100
2020-01-24	36.700	36.820	36.270	36.530	27.821	3,157,200
2020-01-23	36.170	36.770	36.060	36.710	27.958	4,516,600
2020-01-22	36.010	36.220	35.870	36.170	27.547	3,838,400
2020-01-21	36.030	36.080	35.620	36.030	27.440	6,298,600
2020-01-17	35.960	36.100	35.730	36.090	27.486	3,887,200
2020-01-16	35.900	36.040	35.720	35.960	27.387	4,074,400
2020-01-15	35.670	36.010	35.590	35.850	27.303	4,044,800
2020-01-14	35.230	35.590	35.130	35.580	27.097	3,894,800
2020-01-13	35.450	35.690	35.340	35.430	26.983	3,974,500
2020-01-10	35.490	35.850	35.420	35.440	26.991	3,422,400
2020-01-09	35.340	35.610	35.340	35.510	27.044	3,266,800
2020-01-08	35.420	35.600	35.280	35.380	26.945	5,247,100
2020-01-07	35.460	35.540	35.110	35.180	26.793	4,288,200
2020-01-06	35.300	35.540	35.230	35.420	26.976	6,201,900
2020-01-03	35.160	35.500	35.110	35.380	26.945	4,105,100
2020-01-02	36.000	36.040	35.240	35.420	26.976	6,116,400
2019-12-31	35.740	35.900	35.630	35.880	27.326	4,720,800
2019-12-30	35.520	35.700	35.430	35.670	27.166	2,308,300
2019-12-27	35.500	35.560	35.380	35.520	27.052	1,820,900
2019-12-26	35.560	35.620	35.280	35.530	27.059	2,907,200
2019-12-24	35.710	35.740	35.450	35.620	27.128	1,137,500
2019-12-23	35.910	35.960	35.420	35.660	27.158	3,747,200
2019-12-20	35.890	36.240	35.690	35.830	27.288	8,753,800
2019-12-19	35.880	35.930	35.340	35.720	27.204	6,115,800
2019-12-18	36.010	36.030	35.660	35.970	27.394	5,894,900
2019-12-17	35.990	36.280	35.840	35.970	27.394	6,270,900
2019-12-16	35.640	36.250	35.500	36.250	27.608	8,429,900
2019-12-13	34.900	35.840	34.750	35.640	27.143	13,346,400
2019-12-12	33.690	34.100	33.410	33.600	25.589	6,157,800
2019-12-11	33.900	34.040	33.650	33.760	25.711	6,615,200
2019-12-10	33.710	33.820	33.580	33.800	25.742	4,720,600
2019-12-09	34.070	34.250	33.680	33.710	25.673	3,349,800
2019-12-06	34.280	34.580	34.250	34.370	25.861	3,408,500
2019-12-05	34.550	34.570	34.200	34.320	25.824	4,462,200
2019-12-04	34.050	34.660	34.050	34.560	26.004	4,548,100
2019-12-03	34.180	34.300	34.030	34.190	25.726	3,326,400
2019-12-02	34.050	34.320	33.980	34.190	25.726	3,808,800
2019-11-29	34.300	34.400	34.000	34.030	25.606	2,740,000
2019-11-27	34.100	34.330	33.950	34.300	25.809	3,337,700
2019-11-26	33.900	34.110	33.800	34.100	25.658	4,546,600
2019-11-25	33.810	34.100	33.790	33.860	25.478	4,922,700
2019-11-22	33.790	33.840	33.550	33.820	25.448	2,500,900
2019-11-21	33.770	33.810	33.480	33.670	25.335	3,395,700
2019-11-20	33.600	33.850	33.500	33.780	25.417	3,554,100
2019-11-19	33.690	33.710	33.420	33.570	25.259	5,148,100

← NewerPage 29 of 79 · 4,732 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.