PPL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-28 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-27 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-24 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-23 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-22 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-21 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-20 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-17 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-16 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-15 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-14 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-13 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-10 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-09 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-08 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-07 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-06 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-03 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-05-02 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-30 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-29 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-26 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-25 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-24 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-23 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-22 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-19 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-18 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-17 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-16 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-15 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-12 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-11 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-10 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-09 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-08 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-05 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-04 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-03 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-02 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-04-01 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-28 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-27 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-26 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-25 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-22 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-21 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-20 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-19 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-18 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-15 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-14 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-13 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-12 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-11 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-08 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-07 | 132.84 | 132.84 | 132.84 | 132.84 | 125.46 | 0 |
| 2024-03-06 | 132.84 | 132.84 | 132.84 | 132.84 | 124.60 | 0 |
| 2024-03-05 | 132.84 | 132.84 | 132.84 | 132.84 | 124.60 | 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.