See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← P1PL34.SA stock page

PPL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-03167.27167.27167.27167.27147.620
2021-12-30167.27167.27167.27167.27147.620
2021-12-29167.27167.27167.27167.27147.620
2021-12-28167.27167.27167.27167.27147.62150
2021-12-27159.13159.13159.13159.13140.430
2021-12-23159.13159.13159.13159.13140.430
2021-12-22159.13159.13159.13159.13140.430
2021-12-21159.13159.13159.13159.13140.430
2021-12-20159.13159.13159.13159.13140.430
2021-12-17159.13159.13159.13159.13140.430
2021-12-16159.13159.13159.13159.13140.430
2021-12-15159.13159.13159.13159.13140.430
2021-12-14159.13159.13159.13159.13140.430
2021-12-13159.13159.13159.13159.13140.430
2021-12-10159.13159.13159.13159.13140.430
2021-12-09155.00159.13155.00159.13140.43154
2021-12-08157.58157.58157.58157.58136.990
2021-12-07157.58157.58157.58157.58136.990
2021-12-06157.58157.58157.58157.58136.990
2021-12-03157.58157.58157.58157.58136.990
2021-12-02157.58157.58157.58157.58136.990
2021-12-01157.58157.58157.58157.58136.990
2021-11-30157.58157.58157.58157.58136.990
2021-11-29157.58157.58157.58157.58136.990
2021-11-26157.58157.58157.58157.58136.990
2021-11-25157.58157.58157.58157.58136.990
2021-11-24157.58157.58157.58157.58136.990
2021-11-23157.58157.58157.58157.58136.990
2021-11-22157.58157.58157.58157.58136.990
2021-11-19157.58157.58157.58157.58136.990
2021-11-18157.58157.58157.58157.58136.990
2021-11-17157.58157.58157.58157.58136.990
2021-11-16157.58157.58157.58157.58136.990
2021-11-12157.58157.58157.58157.58136.990
2021-11-11157.58157.58157.58157.58136.990
2021-11-10157.58157.58157.58157.58136.990
2021-11-09157.70157.70157.58157.58136.9948
2021-11-08158.19158.19158.19158.19137.520
2021-11-05158.19158.19158.19158.19137.520
2021-11-04158.19158.19158.19158.19137.520
2021-11-03158.19158.19158.19158.19137.520
2021-11-01158.19158.19158.19158.19137.520
2021-10-29158.19158.19158.19158.19137.520
2021-10-28158.19158.19158.19158.19137.520
2021-10-27158.19158.19158.19158.19137.520
2021-10-26158.19158.19158.19158.19137.520
2021-10-25158.19158.19158.19158.19137.520
2021-10-22158.19158.19158.19158.19137.520
2021-10-21158.19158.19158.19158.19137.520
← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-091.0421 USD
2026-06-091.0363 USD
2026-03-091.0305 USD
2025-12-091.0365 USD
2025-09-091.0194 USD
2025-06-091.0396 USD
2025-03-071.0857 USD
2024-12-091.1092 USD
2024-09-090.9788 USD
2024-06-071.0214 USD
2024-03-070.9096 USD
2023-12-070.8267 USD
2023-09-060.8581 USD
2023-06-071.1657 USD
2023-03-091.2181 USD
2022-12-081.2252 USD
2022-09-081.1566 USD
2022-06-171.2126 USD
2022-03-090.9234 USD
2021-12-092.3560 USD
2021-09-092.2492 USD
2021-06-092.0869 USD
2020-09-092.2692 USD
2020-06-092.2263 USD
2020-03-092.1572 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.