PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	33.290	33.750	33.180	33.700	31.627	4,465,800
2024-11-14	33.540	33.550	33.170	33.210	31.168	3,693,500
2024-11-13	33.370	33.600	33.200	33.490	31.430	3,685,400
2024-11-12	33.480	33.580	33.200	33.240	31.196	4,069,600
2024-11-11	33.000	33.580	33.000	33.460	31.402	4,816,600
2024-11-08	32.430	33.180	32.420	33.060	31.027	6,209,900
2024-11-07	32.610	32.760	32.100	32.340	30.351	6,239,900
2024-11-06	32.550	32.900	32.340	32.550	30.548	7,087,100
2024-11-05	31.960	32.610	31.890	32.590	30.586	4,081,100
2024-11-04	32.060	32.480	31.850	32.060	30.088	15,464,500
2024-11-01	31.760	33.080	31.470	31.560	29.619	5,959,100
2024-10-31	32.420	32.900	32.350	32.560	30.558	7,185,600
2024-10-30	32.260	32.330	32.120	32.240	30.257	4,346,000
2024-10-29	32.380	32.490	32.110	32.120	30.145	3,825,300
2024-10-28	32.670	32.820	32.560	32.710	30.698	2,711,000
2024-10-25	33.130	33.200	32.420	32.430	30.436	3,001,000
2024-10-24	33.060	33.150	32.740	32.870	30.849	2,212,600
2024-10-23	32.700	33.140	32.670	33.130	31.093	2,474,400
2024-10-22	32.630	32.730	32.350	32.680	30.670	2,841,100
2024-10-21	32.650	33.040	32.630	32.730	30.717	4,039,400
2024-10-18	32.470	32.710	32.270	32.660	30.651	3,130,900
2024-10-17	32.640	32.640	32.270	32.370	30.379	2,522,300
2024-10-16	32.380	32.670	32.340	32.620	30.614	2,711,500
2024-10-15	32.320	32.700	32.280	32.340	30.351	3,210,100
2024-10-14	31.730	32.170	31.700	32.080	30.107	3,482,000
2024-10-11	31.570	31.730	31.390	31.710	29.760	4,188,800
2024-10-10	31.940	32.000	31.420	31.470	29.535	6,519,300
2024-10-09	32.180	32.250	31.810	31.850	29.891	6,782,000
2024-10-08	32.100	32.220	31.970	32.120	30.145	3,630,700
2024-10-07	32.400	32.450	31.850	31.870	29.910	3,992,200
2024-10-04	32.450	32.570	32.070	32.550	30.548	4,305,700
2024-10-03	33.110	33.160	32.660	32.750	30.736	6,372,600
2024-10-02	32.910	33.190	32.880	33.060	31.027	4,359,500
2024-10-01	33.090	33.390	32.930	33.230	31.186	3,777,300
2024-09-30	32.980	33.140	32.780	33.080	31.046	4,206,700
2024-09-27	32.650	32.990	32.610	32.880	30.858	3,111,300
2024-09-26	32.570	32.970	32.520	32.600	30.595	2,913,500
2024-09-25	32.710	32.830	32.480	32.740	30.727	5,073,900
2024-09-24	32.600	33.020	32.500	32.570	30.567	4,887,800
2024-09-23	32.580	32.920	32.490	32.840	30.820	4,593,500
2024-09-20	32.140	32.610	31.990	32.460	30.464	11,579,500
2024-09-19	31.910	32.010	31.630	31.790	29.835	5,627,900
2024-09-18	32.350	32.490	31.950	32.150	30.173	5,321,900
2024-09-17	32.610	32.750	32.280	32.400	30.407	3,541,300
2024-09-16	32.590	32.820	32.550	32.680	30.670	3,220,300
2024-09-13	32.000	32.480	31.860	32.460	30.464	4,205,100
2024-09-12	31.910	32.100	31.690	31.960	29.994	4,367,900
2024-09-11	32.050	32.080	31.670	31.950	29.985	4,274,200
2024-09-10	32.220	32.480	32.010	32.160	30.182	4,727,100
2024-09-09	32.080	32.490	31.920	32.440	30.203	5,824,100
2024-09-06	32.270	32.320	32.040	32.070	29.858	5,450,800
2024-09-05	32.450	32.540	32.080	32.150	29.933	6,375,200
2024-09-04	32.210	32.420	32.030	32.210	29.989	4,731,300
2024-09-03	31.890	32.320	31.840	32.110	29.896	4,805,400
2024-08-30	31.770	31.950	31.560	31.910	29.709	3,252,200
2024-08-29	31.740	31.770	31.300	31.750	29.560	4,681,900
2024-08-28	31.820	32.120	31.750	31.760	29.570	4,992,900
2024-08-27	31.890	31.980	31.700	31.730	29.542	3,797,300
2024-08-26	31.860	32.020	31.820	31.910	29.709	4,094,200
2024-08-23	31.690	31.820	31.580	31.790	29.598	4,449,600

← NewerPage 9 of 21 · 1,255 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.