PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	192.66	192.66	192.66	192.66	184.38	0
2024-11-13	192.66	192.66	192.66	192.66	184.38	0
2024-11-12	192.66	192.66	192.66	192.66	184.38	6
2024-11-11	185.63	185.63	185.63	185.63	177.65	0
2024-11-08	185.63	185.63	185.63	185.63	177.65	0
2024-11-07	185.63	185.63	185.63	185.63	177.65	0
2024-11-06	185.63	185.63	185.63	185.63	177.65	0
2024-11-05	185.63	185.63	185.63	185.63	177.65	0
2024-11-04	185.63	185.63	185.63	185.63	177.65	0
2024-11-01	185.63	185.63	185.63	185.63	177.65	0
2024-10-31	185.63	185.63	185.63	185.63	177.65	0
2024-10-30	185.63	185.63	185.63	185.63	177.65	0
2024-10-29	185.63	185.63	185.63	185.63	177.65	0
2024-10-28	185.63	185.63	185.63	185.63	177.65	0
2024-10-25	185.63	185.63	185.63	185.63	177.65	50
2024-10-24	176.34	176.34	176.34	176.34	168.76	0
2024-10-23	176.34	176.34	176.34	176.34	168.76	0
2024-10-22	176.34	176.34	176.34	176.34	168.76	0
2024-10-21	176.34	176.34	176.34	176.34	168.76	0
2024-10-18	176.34	176.34	176.34	176.34	168.76	0
2024-10-17	176.34	176.34	176.34	176.34	168.76	0
2024-10-16	176.34	176.34	176.34	176.34	168.76	0
2024-10-15	176.34	176.34	176.34	176.34	168.76	0
2024-10-14	176.34	176.34	176.34	176.34	168.76	0
2024-10-11	176.34	176.34	176.34	176.34	168.76	0
2024-10-10	176.34	176.34	176.34	176.34	168.76	0
2024-10-09	176.34	176.34	176.34	176.34	168.76	0
2024-10-08	176.34	176.34	176.34	176.34	168.76	0
2024-10-07	176.34	176.34	176.34	176.34	168.76	0
2024-10-04	176.53	176.53	176.34	176.34	168.76	12
2024-10-03	177.44	177.44	177.44	177.44	169.82	0
2024-10-02	177.44	177.44	177.44	177.44	169.82	0
2024-10-01	177.44	177.44	177.44	177.44	169.82	0
2024-09-30	177.44	177.44	177.44	177.44	169.82	0
2024-09-27	177.44	177.44	177.44	177.44	169.82	0
2024-09-26	177.44	177.44	177.44	177.44	169.82	0
2024-09-25	177.44	177.44	177.44	177.44	169.82	0
2024-09-24	177.44	177.44	177.44	177.44	169.82	0
2024-09-23	177.44	177.44	177.44	177.44	169.82	0
2024-09-20	177.44	177.44	177.44	177.44	169.82	0
2024-09-19	177.44	177.44	177.44	177.44	169.82	0
2024-09-18	177.44	177.44	177.44	177.44	169.82	0
2024-09-17	177.44	177.44	177.44	177.44	169.82	0
2024-09-16	177.44	177.44	177.44	177.44	169.82	0
2024-09-13	177.44	177.44	177.44	177.44	169.82	0
2024-09-12	177.44	177.44	177.44	177.44	169.82	0
2024-09-11	177.44	177.44	177.44	177.44	169.82	0
2024-09-10	177.44	177.44	177.44	177.44	169.82	0
2024-09-09	177.44	177.44	177.44	177.44	169.82	0
2024-09-06	177.44	177.44	177.44	177.44	168.88	0
2024-09-05	177.44	177.44	177.44	177.44	168.88	0
2024-09-04	177.44	177.44	177.44	177.44	168.88	0
2024-09-03	177.44	177.44	177.44	177.44	168.88	0
2024-09-02	177.44	177.44	177.44	177.44	168.88	1
2024-08-30	170.00	170.00	170.00	170.00	161.80	0
2024-08-29	170.00	170.00	170.00	170.00	161.80	0
2024-08-28	170.00	170.00	170.00	170.00	161.80	0
2024-08-27	170.00	170.00	170.00	170.00	161.80	0
2024-08-26	170.00	170.00	170.00	170.00	161.80	0
2024-08-23	170.00	170.00	170.00	170.00	161.80	0

← NewerPage 9 of 21 · 1,250 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.