PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	29.880	30.270	29.860	30.110	21.477	5,000,400
2018-09-07	30.290	30.350	29.700	29.750	21.220	4,692,700
2018-09-06	30.650	31.100	30.630	30.920	21.762	6,678,400
2018-09-05	30.130	30.630	30.020	30.620	21.551	6,216,400
2018-09-04	29.920	30.240	29.770	29.940	21.072	4,441,000
2018-08-31	29.770	29.960	29.560	29.740	20.931	3,407,900
2018-08-30	29.620	29.890	29.590	29.740	20.931	3,430,200
2018-08-29	29.630	29.670	29.380	29.570	20.812	3,989,200
2018-08-28	29.360	29.590	29.280	29.590	20.826	5,673,700
2018-08-27	29.740	29.850	29.170	29.430	20.713	2,602,300
2018-08-24	29.460	29.740	29.320	29.700	20.903	4,273,500
2018-08-23	29.510	29.690	29.320	29.450	20.727	3,815,800
2018-08-22	29.890	29.930	29.410	29.600	20.833	5,109,200
2018-08-21	30.120	30.120	29.630	29.810	20.981	4,153,900
2018-08-20	29.950	30.210	29.900	30.120	21.199	4,699,400
2018-08-17	29.480	29.930	29.440	29.880	21.030	5,068,200
2018-08-16	29.200	29.580	29.170	29.560	20.805	4,927,900
2018-08-15	29.320	29.650	29.070	29.200	20.551	6,172,100
2018-08-14	29.060	29.270	29.000	29.270	20.601	3,510,500
2018-08-13	28.920	29.110	28.760	29.070	20.460	5,463,000
2018-08-10	29.000	29.440	28.790	28.840	20.298	6,922,900
2018-08-09	28.500	28.930	28.420	28.930	20.361	3,770,400
2018-08-08	28.680	28.800	28.160	28.570	20.108	4,732,300
2018-08-07	29.210	29.290	28.740	28.940	20.368	5,234,800
2018-08-06	28.890	29.110	28.890	29.030	20.432	3,774,700
2018-08-03	28.710	29.090	28.650	28.970	20.389	3,883,900
2018-08-02	28.570	28.750	28.330	28.620	20.143	3,566,600
2018-08-01	28.630	28.710	28.220	28.540	20.087	5,162,700
2018-07-31	28.850	29.050	28.580	28.770	20.249	6,099,500
2018-07-30	28.800	28.940	28.550	28.680	20.185	4,911,100
2018-07-27	28.930	29.050	28.680	28.790	20.263	3,023,700
2018-07-26	28.960	29.110	28.720	28.960	20.382	2,652,100
2018-07-25	28.490	28.910	28.380	28.760	20.242	5,242,700
2018-07-24	28.010	28.540	27.640	28.450	20.023	5,215,100
2018-07-23	28.030	28.220	27.850	28.130	19.798	4,432,800
2018-07-20	28.250	28.290	27.770	28.010	19.714	4,075,600
2018-07-19	28.000	28.630	28.000	28.310	19.925	3,840,600
2018-07-18	28.380	28.500	27.960	27.990	19.700	3,877,700
2018-07-17	28.540	28.670	28.350	28.410	19.995	3,040,800
2018-07-16	28.600	28.750	28.380	28.520	20.073	5,493,600
2018-07-13	28.650	28.690	28.370	28.520	20.073	2,792,300
2018-07-12	28.420	28.710	28.380	28.650	20.164	4,636,500
2018-07-11	28.360	28.580	28.250	28.470	20.038	3,338,800
2018-07-10	27.930	28.450	27.700	28.310	19.925	6,182,300
2018-07-09	29.550	29.570	28.000	28.090	19.770	9,160,200
2018-07-06	29.510	29.670	29.380	29.570	20.812	4,101,100
2018-07-05	29.060	29.480	28.880	29.460	20.734	8,510,300
2018-07-03	28.790	29.340	28.670	29.040	20.439	3,930,000
2018-07-02	28.690	28.790	28.450	28.740	20.228	5,154,300
2018-06-29	28.620	28.720	28.310	28.550	20.094	6,237,700
2018-06-28	28.800	28.950	28.540	28.620	20.143	5,686,200
2018-06-27	28.700	28.910	28.510	28.720	20.213	5,491,300
2018-06-26	28.690	28.890	28.490	28.680	20.185	6,968,200
2018-06-25	28.280	28.870	28.270	28.790	20.263	10,254,200
2018-06-22	27.810	28.370	27.720	28.260	19.890	7,754,400
2018-06-21	27.330	27.860	27.310	27.840	19.594	7,432,200
2018-06-20	27.360	27.420	27.030	27.310	19.221	5,665,800
2018-06-19	27.300	27.630	27.100	27.260	19.186	9,942,600
2018-06-18	27.020	27.380	26.970	27.310	19.221	7,940,800
2018-06-15	26.960	27.180	26.850	27.080	19.059	13,148,500

← NewerPage 35 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.