PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	29.820	29.960	29.340	29.450	21.852	3,877,500
2019-08-22	29.850	29.890	29.560	29.820	22.127	2,677,500
2019-08-21	29.560	29.760	29.440	29.760	22.082	2,075,300
2019-08-20	29.460	29.550	29.270	29.540	21.919	2,704,400
2019-08-19	29.430	29.630	29.360	29.450	21.852	5,827,100
2019-08-16	29.270	29.540	29.150	29.410	21.822	4,934,700
2019-08-15	29.160	29.460	29.040	29.220	21.682	3,406,100
2019-08-14	29.640	29.690	29.120	29.180	21.652	2,782,600
2019-08-13	29.150	29.660	29.090	29.640	21.993	4,512,400
2019-08-12	29.350	29.430	29.090	29.310	21.748	4,005,000
2019-08-09	29.860	29.860	29.130	29.380	21.800	3,928,000
2019-08-08	29.760	29.910	29.540	29.810	22.119	3,840,000
2019-08-07	29.510	29.980	29.390	29.800	22.112	5,545,500
2019-08-06	29.540	29.640	28.550	29.590	21.956	4,931,700
2019-08-05	29.730	29.830	28.870	28.980	21.503	5,516,800
2019-08-02	29.960	29.990	29.550	29.660	22.008	4,357,300
2019-08-01	29.570	29.920	29.570	29.720	22.053	4,736,100
2019-07-31	29.760	30.010	29.430	29.630	21.986	5,704,900
2019-07-30	30.030	30.130	29.580	29.720	22.053	3,835,400
2019-07-29	30.440	30.490	29.870	30.060	22.305	4,222,900
2019-07-26	30.210	30.510	30.180	30.320	22.498	3,580,900
2019-07-25	30.250	30.410	30.060	30.180	22.394	3,848,500
2019-07-24	30.260	30.400	30.040	30.320	22.498	3,394,800
2019-07-23	30.180	30.300	30.060	30.090	22.327	3,163,200
2019-07-22	30.260	30.340	29.940	30.160	22.379	4,853,500
2019-07-19	30.620	30.640	30.170	30.170	22.386	3,724,500
2019-07-18	30.430	30.740	30.220	30.700	22.780	4,369,600
2019-07-17	30.440	30.620	30.360	30.390	22.550	3,151,700
2019-07-16	30.350	30.500	30.160	30.360	22.527	3,836,600
2019-07-15	30.220	30.580	30.220	30.510	22.639	4,098,400
2019-07-12	30.400	30.410	30.060	30.260	22.453	2,951,200
2019-07-11	30.350	30.590	30.150	30.460	22.602	3,976,400
2019-07-10	30.790	30.880	30.240	30.350	22.520	6,688,100
2019-07-09	31.000	31.000	30.540	30.690	22.772	3,728,300
2019-07-08	30.980	31.080	30.830	31.030	23.025	1,993,900
2019-07-05	30.880	31.070	30.650	31.010	23.010	2,366,400
2019-07-03	30.940	31.250	30.940	31.090	23.069	2,319,400
2019-07-02	30.670	30.930	30.560	30.790	22.846	3,418,900
2019-07-01	31.110	31.160	30.370	30.580	22.691	4,836,900
2019-06-28	31.140	31.290	30.860	31.010	23.010	7,408,100
2019-06-27	31.200	31.430	31.010	31.190	23.143	2,680,600
2019-06-26	31.330	31.460	31.030	31.060	23.047	4,435,000
2019-06-25	31.550	31.650	31.360	31.420	23.314	2,856,200
2019-06-24	31.770	31.800	31.380	31.580	23.433	4,242,100
2019-06-21	31.610	31.760	31.260	31.750	23.559	6,402,300
2019-06-20	31.580	31.780	31.170	31.540	23.403	3,044,100
2019-06-19	30.960	31.540	30.910	31.380	23.284	3,952,700
2019-06-18	31.160	31.160	30.790	31.080	23.062	3,540,000
2019-06-17	31.300	31.460	30.660	30.940	22.958	4,630,600
2019-06-14	31.230	31.490	31.110	31.450	23.336	3,298,500
2019-06-13	31.250	31.340	30.960	31.110	23.084	5,885,300
2019-06-12	30.720	31.210	30.720	31.160	23.121	3,138,400
2019-06-11	30.640	30.800	30.380	30.610	22.713	3,633,200
2019-06-10	30.880	30.880	30.530	30.690	22.772	3,599,000
2019-06-07	31.350	31.490	31.020	31.020	23.017	5,258,100
2019-06-06	31.250	31.600	31.090	31.520	23.082	4,066,700
2019-06-05	30.640	31.320	30.490	31.150	22.811	5,039,100
2019-06-04	30.220	30.580	30.010	30.560	22.379	3,921,200
2019-06-03	29.880	30.220	29.720	30.180	22.100	5,287,100
2019-05-31	29.950	30.030	29.730	29.760	21.793	4,557,100

← NewerPage 31 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.