PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	155.56	155.56	155.56	155.56	140.55	0
2022-09-19	155.56	155.56	155.56	155.56	140.55	0
2022-09-16	155.56	155.56	155.56	155.56	140.55	0
2022-09-15	155.56	155.56	155.56	155.56	140.55	0
2022-09-14	155.56	155.56	155.56	155.56	140.55	0
2022-09-13	157.15	157.15	155.56	155.56	140.55	40
2022-09-12	157.93	157.93	157.93	157.93	142.69	0
2022-09-09	157.93	157.93	157.93	157.93	142.69	0
2022-09-08	157.93	157.93	157.93	157.93	142.69	0
2022-09-06	157.93	157.93	157.93	157.93	141.64	0
2022-09-05	157.93	157.93	157.93	157.93	141.64	0
2022-09-02	157.93	157.93	157.93	157.93	141.64	0
2022-09-01	157.93	157.93	157.93	157.93	141.64	0
2022-08-31	157.93	157.93	157.93	157.93	141.64	0
2022-08-30	157.93	157.93	157.93	157.93	141.64	0
2022-08-29	157.93	157.93	157.93	157.93	141.64	0
2022-08-26	157.93	157.93	157.93	157.93	141.64	0
2022-08-25	157.93	157.93	157.93	157.93	141.64	0
2022-08-24	157.93	157.93	157.93	157.93	141.64	0
2022-08-23	157.93	157.93	157.93	157.93	141.64	0
2022-08-22	157.93	157.93	157.93	157.93	141.64	0
2022-08-19	157.93	157.93	157.93	157.93	141.64	2
2022-08-18	148.80	148.80	148.80	148.80	133.46	0
2022-08-17	148.80	148.80	148.80	148.80	133.46	0
2022-08-16	148.80	148.80	148.80	148.80	133.46	0
2022-08-15	148.80	148.80	148.80	148.80	133.46	0
2022-08-12	148.80	148.80	148.80	148.80	133.46	0
2022-08-11	148.80	148.80	148.80	148.80	133.46	0
2022-08-10	148.80	148.80	148.80	148.80	133.46	0
2022-08-09	148.80	148.80	148.80	148.80	133.46	0
2022-08-08	148.80	148.80	148.80	148.80	133.46	0
2022-08-05	148.80	148.80	148.80	148.80	133.46	0
2022-08-04	148.80	148.80	148.80	148.80	133.46	0
2022-08-03	148.80	148.80	148.80	148.80	133.46	0
2022-08-02	148.80	148.80	148.80	148.80	133.46	0
2022-08-01	148.80	148.80	148.80	148.80	133.46	0
2022-07-29	148.80	148.80	148.80	148.80	133.46	0
2022-07-28	148.80	148.80	148.80	148.80	133.46	0
2022-07-27	148.80	148.80	148.80	148.80	133.46	0
2022-07-26	148.80	148.80	148.80	148.80	133.46	0
2022-07-25	148.80	148.80	148.80	148.80	133.46	3
2022-07-22	145.01	149.25	145.01	149.25	133.86	439
2022-07-21	132.70	132.70	132.70	132.70	119.02	0
2022-07-20	132.70	132.70	132.70	132.70	119.02	0
2022-07-19	132.70	132.70	132.70	132.70	119.02	0
2022-07-18	132.70	132.70	132.70	132.70	119.02	0
2022-07-15	132.70	132.70	132.70	132.70	119.02	0
2022-07-14	132.70	132.70	132.70	132.70	119.02	0
2022-07-13	132.70	132.70	132.70	132.70	119.02	0
2022-07-12	132.70	132.70	132.70	132.70	119.02	0
2022-07-11	132.70	132.70	132.70	132.70	119.02	0
2022-07-08	132.70	132.70	132.70	132.70	119.02	0
2022-07-07	132.70	132.70	132.70	132.70	119.02	0
2022-07-06	132.70	132.70	132.70	132.70	119.02	0
2022-07-05	132.70	132.70	132.70	132.70	119.02	0
2022-07-04	132.70	132.70	132.70	132.70	119.02	0
2022-07-01	132.70	132.70	132.70	132.70	119.02	0
2022-06-30	132.70	132.70	132.70	132.70	119.02	0
2022-06-29	132.70	132.70	132.70	132.70	119.02	0
2022-06-28	132.70	132.70	132.70	132.70	119.02	0

← NewerPage 18 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.