PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	136.08	136.08	136.08	136.08	120.93	0
2022-03-29	136.08	136.08	136.08	136.08	120.93	0
2022-03-28	136.08	136.08	136.08	136.08	120.93	0
2022-03-25	136.08	136.08	136.08	136.08	120.93	0
2022-03-24	136.08	136.08	136.08	136.08	120.93	0
2022-03-23	136.08	136.08	136.08	136.08	120.93	0
2022-03-22	136.08	136.08	136.08	136.08	120.93	0
2022-03-21	136.08	136.08	136.08	136.08	120.93	0
2022-03-18	136.08	136.08	136.08	136.08	120.93	0
2022-03-17	136.08	136.08	136.08	136.08	120.93	0
2022-03-16	136.50	137.06	135.52	136.08	120.93	66
2022-03-15	136.05	137.80	136.05	137.80	122.46	461
2022-03-14	132.95	132.95	132.95	132.95	118.15	0
2022-03-11	132.95	132.95	132.95	132.95	118.15	0
2022-03-10	132.95	132.95	132.95	132.95	118.15	0
2022-03-09	132.95	132.95	132.95	132.95	118.15	0
2022-03-08	132.95	132.95	132.95	132.95	117.33	0
2022-03-07	132.95	132.95	132.95	132.95	117.33	1
2022-03-04	130.00	130.00	130.00	130.00	114.73	0
2022-03-03	131.00	131.00	130.00	130.00	114.73	4
2022-03-02	132.34	132.34	132.34	132.34	116.79	0
2022-02-25	132.34	132.34	132.34	132.34	116.79	30
2022-02-24	132.47	132.47	131.69	131.80	116.32	81
2022-02-23	167.27	167.27	167.27	167.27	147.62	0
2022-02-22	167.27	167.27	167.27	167.27	147.62	0
2022-02-21	167.27	167.27	167.27	167.27	147.62	0
2022-02-18	167.27	167.27	167.27	167.27	147.62	0
2022-02-17	167.27	167.27	167.27	167.27	147.62	0
2022-02-16	167.27	167.27	167.27	167.27	147.62	0
2022-02-15	167.27	167.27	167.27	167.27	147.62	0
2022-02-14	167.27	167.27	167.27	167.27	147.62	0
2022-02-11	167.27	167.27	167.27	167.27	147.62	0
2022-02-10	167.27	167.27	167.27	167.27	147.62	0
2022-02-09	167.27	167.27	167.27	167.27	147.62	0
2022-02-08	167.27	167.27	167.27	167.27	147.62	0
2022-02-07	167.27	167.27	167.27	167.27	147.62	0
2022-02-04	167.27	167.27	167.27	167.27	147.62	0
2022-02-03	167.27	167.27	167.27	167.27	147.62	0
2022-02-02	167.27	167.27	167.27	167.27	147.62	0
2022-02-01	167.27	167.27	167.27	167.27	147.62	0
2022-01-31	167.27	167.27	167.27	167.27	147.62	0
2022-01-28	167.27	167.27	167.27	167.27	147.62	0
2022-01-27	167.27	167.27	167.27	167.27	147.62	0
2022-01-26	167.27	167.27	167.27	167.27	147.62	0
2022-01-25	167.27	167.27	167.27	167.27	147.62	0
2022-01-24	167.27	167.27	167.27	167.27	147.62	0
2022-01-21	167.27	167.27	167.27	167.27	147.62	0
2022-01-20	167.27	167.27	167.27	167.27	147.62	0
2022-01-19	167.27	167.27	167.27	167.27	147.62	0
2022-01-18	167.27	167.27	167.27	167.27	147.62	0
2022-01-17	167.27	167.27	167.27	167.27	147.62	0
2022-01-14	167.27	167.27	167.27	167.27	147.62	0
2022-01-13	167.27	167.27	167.27	167.27	147.62	0
2022-01-12	167.27	167.27	167.27	167.27	147.62	0
2022-01-11	167.27	167.27	167.27	167.27	147.62	0
2022-01-10	167.27	167.27	167.27	167.27	147.62	0
2022-01-07	167.27	167.27	167.27	167.27	147.62	0
2022-01-06	167.27	167.27	167.27	167.27	147.62	0
2022-01-05	167.27	167.27	167.27	167.27	147.62	0
2022-01-04	167.27	167.27	167.27	167.27	147.62	0

← NewerPage 20 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.