PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	29.910	30.130	29.790	29.890	21.888	3,276,700
2019-05-29	30.620	30.620	29.850	29.850	21.859	4,741,200
2019-05-28	30.780	30.860	30.440	30.580	22.393	7,399,800
2019-05-24	30.420	30.850	30.390	30.800	22.554	5,360,100
2019-05-23	30.070	30.380	30.020	30.360	22.232	3,899,100
2019-05-22	30.140	30.220	29.780	30.050	22.005	5,113,200
2019-05-21	29.780	30.530	29.770	30.220	22.130	4,874,900
2019-05-20	29.850	30.120	29.610	29.690	21.742	5,987,800
2019-05-17	29.900	30.060	29.710	29.790	21.815	6,915,500
2019-05-16	30.560	30.750	29.780	29.930	21.917	8,514,400
2019-05-15	30.900	31.000	30.580	30.650	22.445	3,887,300
2019-05-14	31.280	31.400	31.070	31.090	22.767	4,329,400
2019-05-13	30.890	31.420	30.870	31.350	22.957	3,794,900
2019-05-10	30.290	31.040	30.250	31.040	22.730	3,369,300
2019-05-09	30.400	30.540	29.950	30.260	22.159	4,551,300
2019-05-08	30.890	31.000	30.340	30.370	22.240	4,372,800
2019-05-07	30.990	31.140	30.810	30.960	22.672	3,765,200
2019-05-06	31.170	31.170	30.910	31.010	22.708	2,769,100
2019-05-03	30.750	31.240	30.720	31.220	22.862	3,584,500
2019-05-02	30.940	31.130	30.680	30.740	22.510	5,035,200
2019-05-01	31.060	31.450	31.050	31.090	22.767	5,753,800
2019-04-30	30.670	31.240	30.590	31.210	22.855	11,079,400
2019-04-29	30.780	30.840	30.470	30.570	22.386	4,254,800
2019-04-26	30.980	31.150	30.770	30.780	22.540	3,958,000
2019-04-25	30.820	31.100	30.710	30.800	22.554	4,227,100
2019-04-24	30.890	31.120	30.840	30.950	22.664	2,628,300
2019-04-23	30.890	30.960	30.680	30.860	22.598	4,603,100
2019-04-22	31.050	31.050	30.750	30.840	22.584	4,134,800
2019-04-18	31.040	31.240	30.930	30.970	22.679	4,119,400
2019-04-17	31.310	31.310	31.010	31.090	22.767	3,037,100
2019-04-16	31.810	31.920	31.230	31.320	22.935	4,098,900
2019-04-15	31.940	31.980	31.730	31.880	23.345	3,348,600
2019-04-12	31.880	31.970	31.610	31.860	23.331	3,853,100
2019-04-11	31.740	32.000	31.700	31.970	23.411	2,953,800
2019-04-10	32.060	32.210	31.690	31.740	23.243	2,781,800
2019-04-09	31.950	32.000	31.780	32.000	23.433	2,524,200
2019-04-08	32.130	32.130	31.720	31.930	23.382	2,597,900
2019-04-05	31.740	32.160	31.710	32.150	23.543	3,776,700
2019-04-04	31.960	32.000	31.430	31.670	23.192	3,276,900
2019-04-03	31.800	32.020	31.610	31.890	23.353	4,164,800
2019-04-02	31.700	31.750	31.480	31.720	23.228	3,749,000
2019-04-01	31.700	31.730	31.350	31.640	23.170	6,379,600
2019-03-29	31.640	31.770	31.460	31.740	23.243	4,841,600
2019-03-28	32.380	32.410	31.530	31.590	23.133	5,626,200
2019-03-27	32.500	32.530	32.160	32.340	23.682	2,802,900
2019-03-26	32.380	32.570	32.350	32.450	23.763	3,006,500
2019-03-25	32.310	32.490	32.250	32.350	23.689	2,856,700
2019-03-22	32.400	32.570	32.190	32.190	23.572	4,185,000
2019-03-21	32.130	32.380	32.110	32.300	23.653	3,673,400
2019-03-20	32.140	32.430	32.030	32.110	23.514	3,667,300
2019-03-19	32.690	32.720	31.970	32.100	23.506	5,041,600
2019-03-18	32.790	32.880	32.550	32.720	23.960	5,411,300
2019-03-15	32.580	32.890	32.460	32.740	23.975	11,540,500
2019-03-14	32.540	32.650	32.310	32.590	23.865	5,134,800
2019-03-13	32.550	32.560	32.330	32.500	23.799	3,359,700
2019-03-12	32.440	32.610	32.330	32.470	23.777	4,050,100
2019-03-11	32.070	32.380	31.960	32.380	23.711	4,173,500
2019-03-08	31.920	32.000	31.570	31.980	23.419	3,813,000
2019-03-07	32.080	32.270	31.870	32.070	23.484	4,504,200
2019-03-06	32.570	32.680	32.260	32.360	23.394	4,301,400

← NewerPage 32 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.