PPL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 161.80 | 0 |
| 2024-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 161.80 | 0 |
| 2024-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 161.80 | 0 |
| 2024-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 161.80 | 1 |
| 2024-08-16 | 167.45 | 167.45 | 167.45 | 167.45 | 159.37 | 0 |
| 2024-08-15 | 167.45 | 167.45 | 167.45 | 167.45 | 159.37 | 0 |
| 2024-08-14 | 167.45 | 167.45 | 167.45 | 167.45 | 159.37 | 0 |
| 2024-08-13 | 167.45 | 167.45 | 167.45 | 167.45 | 159.37 | 0 |
| 2024-08-12 | 167.45 | 167.45 | 167.45 | 167.45 | 159.37 | 0 |
| 2024-08-09 | 168.13 | 168.13 | 167.45 | 167.45 | 159.37 | 2 |
| 2024-08-08 | 172.55 | 172.55 | 172.55 | 172.55 | 164.23 | 0 |
| 2024-08-07 | 172.55 | 172.55 | 172.55 | 172.55 | 164.23 | 1 |
| 2024-08-06 | 173.23 | 173.23 | 173.23 | 173.23 | 164.87 | 0 |
| 2024-08-05 | 173.23 | 173.23 | 173.23 | 173.23 | 164.87 | 0 |
| 2024-08-02 | 173.23 | 173.23 | 173.23 | 173.23 | 164.87 | 1 |
| 2024-08-01 | 166.26 | 166.26 | 166.26 | 166.26 | 158.24 | 0 |
| 2024-07-31 | 166.26 | 166.26 | 166.26 | 166.26 | 158.24 | 0 |
| 2024-07-30 | 166.26 | 166.26 | 166.26 | 166.26 | 158.24 | 0 |
| 2024-07-29 | 166.26 | 166.26 | 166.26 | 166.26 | 158.24 | 20 |
| 2024-07-26 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-25 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-24 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-23 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-22 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-19 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-18 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-17 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-16 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-15 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-12 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-11 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-10 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-09 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-08 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-05 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-04 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-03 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-02 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-07-01 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-28 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-27 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-26 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-25 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-24 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-21 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-20 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-19 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-18 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-17 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-14 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-13 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-12 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-11 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-10 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-07 | 132.84 | 132.84 | 132.84 | 132.84 | 126.43 | 0 |
| 2024-06-06 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-06-05 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-06-04 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-06-03 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-31 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.0421 USD |
| 2026-06-09 | 1.0363 USD |
| 2026-03-09 | 1.0305 USD |
| 2025-12-09 | 1.0365 USD |
| 2025-09-09 | 1.0194 USD |
| 2025-06-09 | 1.0396 USD |
| 2025-03-07 | 1.0857 USD |
| 2024-12-09 | 1.1092 USD |
| 2024-09-09 | 0.9788 USD |
| 2024-06-07 | 1.0214 USD |
| 2024-03-07 | 0.9096 USD |
| 2023-12-07 | 0.8267 USD |
| 2023-09-06 | 0.8581 USD |
| 2023-06-07 | 1.1657 USD |
| 2023-03-09 | 1.2181 USD |
| 2022-12-08 | 1.2252 USD |
| 2022-09-08 | 1.1566 USD |
| 2022-06-17 | 1.2126 USD |
| 2022-03-09 | 0.9234 USD |
| 2021-12-09 | 2.3560 USD |
| 2021-09-09 | 2.2492 USD |
| 2021-06-09 | 2.0869 USD |
| 2020-09-09 | 2.2692 USD |
| 2020-06-09 | 2.2263 USD |
| 2020-03-09 | 2.1572 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.