PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	132.70	132.70	132.70	132.70	119.02	0
2022-06-24	132.70	132.70	132.70	132.70	119.02	0
2022-06-23	132.70	132.70	132.70	132.70	119.02	0
2022-06-22	132.70	132.70	132.70	132.70	119.02	0
2022-06-21	132.70	132.70	132.70	132.70	119.02	0
2022-06-20	132.70	132.70	132.70	132.70	119.02	0
2022-06-17	132.70	132.70	132.70	132.70	119.02	0
2022-06-15	132.70	132.70	132.70	132.70	117.93	0
2022-06-14	133.00	133.52	132.63	132.70	117.93	302
2022-06-13	143.22	143.22	143.22	143.22	127.28	0
2022-06-10	143.22	143.22	143.22	143.22	127.28	0
2022-06-09	143.22	143.22	143.22	143.22	127.28	0
2022-06-08	143.22	143.22	143.22	143.22	127.28	0
2022-06-07	143.22	143.22	143.22	143.22	127.28	0
2022-06-06	143.22	143.22	143.22	143.22	127.28	0
2022-06-03	143.22	143.22	143.22	143.22	127.28	0
2022-06-02	143.22	143.22	143.22	143.22	127.28	0
2022-06-01	143.22	143.22	143.22	143.22	127.28	0
2022-05-31	143.22	143.22	143.22	143.22	127.28	0
2022-05-30	143.22	143.22	143.22	143.22	127.28	0
2022-05-27	143.78	143.78	142.66	143.22	127.28	1,314
2022-05-26	147.00	147.00	147.00	147.00	130.64	0
2022-05-25	147.00	147.00	147.00	147.00	130.64	0
2022-05-24	147.00	147.00	147.00	147.00	130.64	0
2022-05-23	147.00	147.00	147.00	147.00	130.64	0
2022-05-20	147.00	147.00	147.00	147.00	130.64	0
2022-05-19	147.00	147.00	147.00	147.00	130.64	0
2022-05-18	146.40	147.75	146.03	147.00	130.64	111
2022-05-17	145.02	145.50	144.60	145.35	129.17	46
2022-05-16	147.60	147.90	146.70	146.85	130.50	80
2022-05-13	145.20	145.95	145.05	145.50	129.30	99
2022-05-12	147.28	147.28	147.28	147.28	130.89	0
2022-05-11	147.28	147.28	147.28	147.28	130.89	0
2022-05-10	147.28	147.28	147.28	147.28	130.89	0
2022-05-09	147.28	147.28	147.28	147.28	130.89	0
2022-05-06	146.30	147.42	146.30	147.28	130.89	32
2022-05-05	146.16	147.00	145.46	145.46	129.27	122
2022-05-04	142.00	143.64	141.12	141.68	125.91	252
2022-05-03	147.00	147.00	147.00	147.00	130.64	0
2022-05-02	147.00	147.00	147.00	147.00	130.64	0
2022-04-29	147.00	147.00	147.00	147.00	130.64	0
2022-04-28	147.00	147.00	147.00	147.00	130.64	0
2022-04-27	147.00	147.00	147.00	147.00	130.64	1
2022-04-26	146.19	147.00	146.19	147.00	130.64	54
2022-04-25	136.08	136.08	136.08	136.08	120.93	0
2022-04-22	136.08	136.08	136.08	136.08	120.93	0
2022-04-20	136.08	136.08	136.08	136.08	120.93	0
2022-04-19	136.08	136.08	136.08	136.08	120.93	0
2022-04-18	136.08	136.08	136.08	136.08	120.93	0
2022-04-14	136.08	136.08	136.08	136.08	120.93	0
2022-04-13	136.08	136.08	136.08	136.08	120.93	0
2022-04-12	136.08	136.08	136.08	136.08	120.93	0
2022-04-11	136.08	136.08	136.08	136.08	120.93	0
2022-04-08	136.08	136.08	136.08	136.08	120.93	0
2022-04-07	136.08	136.08	136.08	136.08	120.93	0
2022-04-06	136.08	136.08	136.08	136.08	120.93	0
2022-04-05	136.08	136.08	136.08	136.08	120.93	0
2022-04-04	136.08	136.08	136.08	136.08	120.93	0
2022-04-01	136.08	136.08	136.08	136.08	120.93	0
2022-03-31	136.08	136.08	136.08	136.08	120.93	0

← NewerPage 19 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.