PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	33.850	34.150	33.560	33.650	25.320	6,882,400
2019-11-15	33.700	33.910	33.610	33.910	25.515	5,102,900
2019-11-14	33.840	33.960	33.590	33.620	25.297	3,897,600
2019-11-13	33.770	33.870	33.590	33.810	25.440	4,269,500
2019-11-12	33.630	33.780	33.520	33.730	25.380	3,765,400
2019-11-11	33.750	33.790	33.460	33.630	25.305	4,862,500
2019-11-08	33.200	33.730	33.090	33.720	25.372	7,032,600
2019-11-07	33.200	33.470	33.030	33.250	25.019	8,650,500
2019-11-06	33.590	33.680	33.170	33.310	25.064	6,519,400
2019-11-05	33.410	33.700	33.210	33.570	25.259	7,443,800
2019-11-04	33.580	33.830	33.330	33.470	25.184	4,731,300
2019-11-01	33.520	33.600	33.270	33.590	25.274	3,393,100
2019-10-31	33.280	33.510	33.020	33.490	25.199	5,144,300
2019-10-30	32.860	33.320	32.860	33.290	25.049	3,455,900
2019-10-29	32.900	33.020	32.710	32.970	24.808	3,131,600
2019-10-28	33.050	33.210	32.900	32.940	24.785	3,301,200
2019-10-25	33.030	33.240	32.940	33.220	24.996	3,448,000
2019-10-24	33.230	33.440	32.950	33.130	24.928	4,908,300
2019-10-23	32.800	33.270	32.790	33.180	24.966	4,940,900
2019-10-22	32.650	33.250	32.390	32.740	24.635	5,747,700
2019-10-21	32.080	32.660	32.080	32.650	24.567	3,524,600
2019-10-18	32.010	32.230	31.760	32.030	24.101	6,166,600
2019-10-17	32.330	32.410	31.840	32.090	24.146	5,082,200
2019-10-16	31.630	32.420	31.550	32.410	24.387	7,266,800
2019-10-15	32.060	32.110	31.520	31.920	24.018	10,662,100
2019-10-14	31.850	32.580	31.620	32.150	24.191	13,882,700
2019-10-11	30.940	31.740	30.810	31.430	23.649	7,113,900
2019-10-10	30.250	30.610	30.120	30.560	22.995	4,120,600
2019-10-09	30.300	30.480	30.100	30.310	22.806	2,789,000
2019-10-08	30.750	30.760	30.210	30.210	22.731	4,880,700
2019-10-07	30.850	30.950	30.540	30.810	23.183	3,384,900
2019-10-04	30.590	30.950	30.300	30.930	23.273	3,376,000
2019-10-03	30.580	30.630	30.240	30.570	23.002	4,346,000
2019-10-02	31.260	31.310	30.560	30.580	23.010	4,546,500
2019-10-01	31.490	31.550	31.170	31.310	23.559	3,859,600
2019-09-30	31.670	31.900	31.440	31.490	23.694	6,774,700
2019-09-27	31.720	31.880	31.440	31.600	23.777	3,469,500
2019-09-26	31.290	31.720	31.180	31.710	23.860	3,719,600
2019-09-25	31.550	31.590	31.090	31.150	23.439	5,628,200
2019-09-24	31.640	31.680	31.400	31.580	23.762	5,025,600
2019-09-23	31.550	31.790	31.520	31.590	23.770	2,950,800
2019-09-20	31.610	31.720	31.350	31.680	23.837	6,037,900
2019-09-19	31.340	31.570	31.260	31.540	23.732	3,692,200
2019-09-18	31.190	31.400	31.060	31.220	23.491	4,126,600
2019-09-17	31.090	31.300	30.960	31.120	23.416	3,303,200
2019-09-16	30.980	31.250	30.570	31.130	23.423	4,519,000
2019-09-13	30.920	31.390	30.810	30.880	23.235	6,400,500
2019-09-12	30.850	30.940	30.550	30.880	23.235	4,569,200
2019-09-11	29.990	30.750	29.770	30.750	23.138	5,699,400
2019-09-10	29.400	30.000	29.320	30.000	22.573	5,580,600
2019-09-09	29.360	29.480	29.200	29.350	22.084	5,161,100
2019-09-06	30.160	30.160	29.790	29.790	22.104	3,846,400
2019-09-05	29.590	30.130	29.550	30.110	22.342	5,184,500
2019-09-04	29.800	29.980	29.500	29.690	22.030	2,825,500
2019-09-03	29.550	29.690	29.320	29.680	22.023	4,085,800
2019-08-30	29.380	29.630	29.300	29.550	21.926	4,791,300
2019-08-29	29.330	29.480	29.160	29.310	21.748	2,206,700
2019-08-28	29.140	29.280	29.000	29.170	21.644	3,988,500
2019-08-27	29.620	29.640	29.110	29.180	21.652	3,224,300
2019-08-26	29.550	29.630	29.350	29.480	21.874	2,376,300

← NewerPage 30 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.