PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	132.84	132.84	132.84	132.84	124.60	0
2024-03-01	132.84	132.84	132.84	132.84	124.60	0
2024-02-29	132.84	132.84	132.84	132.84	124.60	0
2024-02-28	132.84	132.84	132.84	132.84	124.60	0
2024-02-27	132.84	132.84	132.84	132.84	124.60	0
2024-02-26	132.84	132.84	132.84	132.84	124.60	0
2024-02-23	132.84	132.84	132.84	132.84	124.60	0
2024-02-22	132.84	132.84	132.84	132.84	124.60	0
2024-02-21	132.84	132.84	132.84	132.84	124.60	0
2024-02-20	132.84	132.84	132.84	132.84	124.60	0
2024-02-19	132.84	132.84	132.84	132.84	124.60	0
2024-02-16	129.61	132.85	129.61	132.84	124.60	20
2024-02-15	126.62	126.62	126.62	126.62	118.77	0
2024-02-14	126.62	126.62	126.62	126.62	118.77	0
2024-02-09	126.62	126.62	126.62	126.62	118.77	1
2024-02-08	129.09	129.09	129.09	129.09	121.08	0
2024-02-07	129.09	129.09	129.09	129.09	121.08	0
2024-02-06	129.09	129.09	129.09	129.09	121.08	0
2024-02-05	129.09	129.09	129.09	129.09	121.08	0
2024-02-02	129.09	129.09	129.09	129.09	121.08	0
2024-02-01	129.09	129.09	129.09	129.09	121.08	0
2024-01-31	129.09	129.09	129.09	129.09	121.08	0
2024-01-30	129.09	129.09	129.09	129.09	121.08	1
2024-01-29	131.82	131.82	131.82	131.82	123.64	0
2024-01-26	131.82	131.82	131.82	131.82	123.64	0
2024-01-25	131.82	131.82	131.82	131.82	123.64	0
2024-01-24	131.82	131.82	131.82	131.82	123.64	0
2024-01-23	131.82	131.82	131.82	131.82	123.64	0
2024-01-22	131.82	131.82	131.82	131.82	123.64	0
2024-01-19	131.82	131.82	131.82	131.82	123.64	0
2024-01-18	131.82	131.82	131.82	131.82	123.64	0
2024-01-17	131.82	131.82	131.82	131.82	123.64	0
2024-01-16	131.82	131.82	131.82	131.82	123.64	0
2024-01-15	131.82	131.82	131.82	131.82	123.64	0
2024-01-12	131.82	131.82	131.82	131.82	123.64	0
2024-01-11	131.82	131.82	131.82	131.82	123.64	0
2024-01-10	131.82	131.82	131.82	131.82	123.64	0
2024-01-09	131.82	131.82	131.82	131.82	123.64	0
2024-01-08	131.82	131.82	131.82	131.82	123.64	0
2024-01-05	131.82	131.82	131.82	131.82	123.64	0
2024-01-04	131.82	131.82	131.82	131.82	123.64	0
2024-01-03	131.82	131.82	131.82	131.82	123.64	0
2024-01-02	131.82	131.82	131.82	131.82	123.64	0
2023-12-28	131.82	131.82	131.82	131.82	123.64	3
2023-12-27	120.68	120.68	120.68	120.68	113.19	0
2023-12-26	120.68	120.68	120.68	120.68	113.19	0
2023-12-22	120.68	120.68	120.68	120.68	113.19	0
2023-12-21	120.68	120.68	120.68	120.68	113.19	0
2023-12-20	120.68	120.68	120.68	120.68	113.19	0
2023-12-19	120.68	120.68	120.68	120.68	113.19	0
2023-12-18	120.68	120.68	120.68	120.68	113.19	0
2023-12-15	120.68	120.68	120.68	120.68	113.19	0
2023-12-14	120.68	120.68	120.68	120.68	113.19	0
2023-12-13	120.68	120.68	120.68	120.68	113.19	0
2023-12-12	120.68	120.68	120.68	120.68	113.19	0
2023-12-11	120.68	120.68	120.68	120.68	113.19	0
2023-12-08	120.68	120.68	120.68	120.68	113.19	0
2023-12-07	120.68	120.68	120.68	120.68	113.19	0
2023-12-06	120.68	120.68	120.68	120.68	112.42	0
2023-12-05	120.68	120.68	120.68	120.68	112.42	0

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.