PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	32.330	32.590	32.140	32.480	23.481	4,582,400
2019-03-04	32.350	32.430	32.010	32.370	23.402	5,085,100
2019-03-01	32.240	32.310	31.810	32.260	23.322	4,869,200
2019-02-28	31.940	32.220	31.770	32.170	23.257	5,768,700
2019-02-27	32.020	32.090	31.810	31.980	23.120	4,041,000
2019-02-26	31.860	32.060	31.620	31.930	23.083	4,877,100
2019-02-25	31.730	31.780	31.410	31.730	22.939	3,516,700
2019-02-22	31.500	31.690	31.320	31.640	22.874	3,077,000
2019-02-21	31.110	31.500	30.970	31.420	22.715	3,492,500
2019-02-20	30.680	31.270	30.670	31.180	22.541	6,098,700
2019-02-19	30.500	30.700	30.400	30.680	22.180	6,147,300
2019-02-15	30.620	30.790	30.220	30.460	22.021	9,643,700
2019-02-14	30.830	30.980	30.510	30.550	22.086	5,598,300
2019-02-13	30.930	30.960	30.670	30.910	22.346	7,215,600
2019-02-12	31.250	31.320	30.990	31.010	22.418	7,248,900
2019-02-11	31.300	31.480	31.050	31.120	22.498	3,877,000
2019-02-08	30.880	31.310	30.860	31.290	22.621	3,575,200
2019-02-07	30.540	31.070	30.420	31.050	22.447	4,584,000
2019-02-06	31.060	31.150	30.800	30.880	22.324	3,878,500
2019-02-05	30.930	31.270	30.870	31.060	22.455	4,817,900
2019-02-04	30.940	31.060	30.680	31.060	22.455	4,562,000
2019-02-01	31.290	31.390	30.880	31.150	22.520	3,325,600
2019-01-31	30.790	31.380	30.580	31.320	22.642	6,566,600
2019-01-30	30.590	30.980	30.550	30.800	22.267	3,597,700
2019-01-29	30.770	30.770	30.470	30.600	22.122	4,757,700
2019-01-28	30.720	30.780	30.420	30.660	22.165	3,047,900
2019-01-25	30.620	31.070	30.600	30.670	22.173	4,045,200
2019-01-24	30.500	30.800	30.110	30.780	22.252	3,800,800
2019-01-23	29.900	30.500	29.890	30.500	22.050	5,684,600
2019-01-22	30.150	30.230	29.420	29.880	21.601	4,693,800
2019-01-18	29.920	30.160	29.820	30.070	21.739	4,375,900
2019-01-17	29.680	29.990	29.580	29.900	21.616	3,490,800
2019-01-16	29.220	29.710	29.150	29.680	21.457	5,666,400
2019-01-15	28.830	29.410	28.830	29.400	21.254	4,760,000
2019-01-14	29.070	29.070	28.530	28.960	20.936	5,829,000
2019-01-11	29.540	29.690	29.250	29.500	21.327	3,858,500
2019-01-10	29.350	29.610	29.100	29.570	21.377	4,412,500
2019-01-09	29.210	29.450	29.120	29.290	21.175	3,978,000
2019-01-08	28.950	29.310	28.930	29.290	21.175	5,344,000
2019-01-07	28.680	29.180	28.530	28.910	20.900	5,269,000
2019-01-04	27.800	28.870	27.800	28.870	20.871	4,999,400
2019-01-03	28.110	28.290	27.920	28.010	20.250	4,887,500
2019-01-02	28.250	28.360	27.930	28.110	20.322	5,404,900
2018-12-31	28.380	28.520	27.980	28.330	20.481	4,596,600
2018-12-28	28.350	28.710	28.200	28.350	20.495	4,787,500
2018-12-27	28.400	28.490	27.660	28.340	20.488	5,830,300
2018-12-26	27.610	28.350	27.310	28.310	20.466	4,715,200
2018-12-24	28.480	28.630	27.460	27.590	19.946	3,014,000
2018-12-21	28.780	29.330	28.240	28.400	20.532	14,010,800
2018-12-20	28.320	28.940	28.050	28.700	20.748	7,928,500
2018-12-19	28.060	28.530	27.930	28.230	20.409	12,041,700
2018-12-18	29.990	30.090	27.830	27.970	20.221	19,601,900
2018-12-17	30.610	30.760	29.850	29.960	21.659	5,956,000
2018-12-14	30.880	30.930	30.490	30.590	22.115	6,067,200
2018-12-13	30.680	31.180	30.680	30.830	22.288	4,402,300
2018-12-12	30.650	31.000	30.510	30.690	22.187	4,768,100
2018-12-11	30.760	30.850	30.390	30.500	22.050	7,504,600
2018-12-10	31.030	31.130	30.280	30.790	22.259	4,582,800
2018-12-07	30.300	31.120	30.240	31.090	22.476	5,855,700
2018-12-06	30.850	30.850	29.950	30.650	21.862	9,248,000

← NewerPage 33 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.