PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.510	31.730	31.490	31.550	29.374	5,368,800
2024-08-21	31.460	31.630	31.410	31.550	29.374	3,551,700
2024-08-20	31.400	31.560	31.340	31.480	29.309	3,341,300
2024-08-19	31.200	31.400	31.170	31.380	29.216	2,920,600
2024-08-16	31.060	31.230	30.910	31.170	29.020	3,614,400
2024-08-15	30.850	31.140	30.760	30.980	28.844	4,472,300
2024-08-14	30.840	31.260	30.780	31.050	28.909	5,126,400
2024-08-13	30.900	31.050	30.780	30.920	28.788	7,027,700
2024-08-12	30.600	30.860	30.440	30.830	28.704	6,657,800
2024-08-09	30.530	30.560	29.970	30.520	28.415	4,107,500
2024-08-08	30.330	30.710	30.240	30.510	28.406	4,704,300
2024-08-07	30.340	30.960	30.180	30.500	28.397	8,403,000
2024-08-06	30.090	30.590	30.070	30.230	28.145	8,158,600
2024-08-05	30.970	31.160	29.980	30.050	27.978	8,209,100
2024-08-02	30.500	31.460	30.030	30.640	28.527	11,185,600
2024-08-01	29.870	30.350	29.750	30.310	28.220	5,784,700
2024-07-31	30.000	30.060	29.610	29.720	27.670	6,863,500
2024-07-30	29.580	30.100	29.580	29.970	27.903	5,763,300
2024-07-29	29.450	29.780	29.350	29.650	27.605	3,113,000
2024-07-26	29.320	29.540	29.250	29.440	27.410	4,653,400
2024-07-25	29.300	29.790	29.110	29.220	27.205	4,525,300
2024-07-24	29.000	29.290	28.900	29.170	27.158	4,035,400
2024-07-23	29.010	29.060	28.750	28.770	26.786	3,350,500
2024-07-22	28.680	29.070	28.620	29.000	27.000	3,707,500
2024-07-19	28.860	28.860	28.490	28.620	26.646	4,314,300
2024-07-18	28.510	29.120	28.510	28.720	26.739	3,801,100
2024-07-17	28.390	28.920	28.310	28.710	26.730	3,640,000
2024-07-16	28.100	28.400	27.980	28.290	26.339	3,485,100
2024-07-15	28.240	28.330	27.930	27.970	26.041	4,392,800
2024-07-12	28.260	28.510	28.210	28.440	26.479	6,501,800
2024-07-11	27.860	28.410	27.790	28.220	26.274	4,781,000
2024-07-10	27.470	27.680	27.290	27.680	25.771	5,942,000
2024-07-09	27.330	27.600	27.250	27.410	25.520	5,303,100
2024-07-08	27.380	27.470	27.240	27.400	25.510	4,215,400
2024-07-05	27.540	27.600	27.310	27.410	25.520	5,873,000
2024-07-03	27.520	27.860	27.390	27.530	25.631	2,935,200
2024-07-02	27.420	27.550	27.290	27.420	25.529	3,467,000
2024-07-01	27.790	27.890	27.350	27.360	25.473	3,414,600
2024-06-28	27.810	27.850	27.520	27.650	25.743	7,195,000
2024-06-27	27.730	27.780	27.580	27.750	25.836	3,286,400
2024-06-26	27.670	27.820	27.500	27.700	25.790	4,745,500
2024-06-25	28.090	28.140	27.770	27.800	25.883	3,150,900
2024-06-24	27.990	28.330	27.880	28.170	26.227	5,666,600
2024-06-21	28.170	28.310	27.920	27.960	26.032	6,352,900
2024-06-20	27.970	28.200	27.870	28.050	26.116	3,113,200
2024-06-18	27.820	28.090	27.810	28.040	26.106	3,389,200
2024-06-17	27.860	28.130	27.760	27.910	25.985	3,861,600
2024-06-14	27.990	28.100	27.810	28.080	26.144	2,721,300
2024-06-13	28.130	28.260	27.910	28.130	26.190	3,483,900
2024-06-12	28.640	28.660	27.970	28.130	26.190	3,895,100
2024-06-11	27.960	28.430	27.860	28.350	26.395	4,245,900
2024-06-10	28.110	28.340	27.910	28.160	26.218	3,980,000
2024-06-07	28.390	28.690	28.310	28.410	26.211	4,182,700
2024-06-06	28.810	29.150	28.660	28.700	26.478	4,306,800
2024-06-05	29.240	29.320	28.880	28.940	26.700	4,560,400
2024-06-04	29.200	29.470	29.090	29.320	27.050	4,566,000
2024-06-03	29.300	29.390	29.130	29.260	26.995	4,894,900
2024-05-31	28.610	29.350	28.600	29.330	27.059	5,646,800
2024-05-30	28.280	28.580	28.160	28.560	26.349	3,365,800
2024-05-29	28.370	28.380	28.140	28.190	26.008	4,912,100

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-02	10000:9314
2005-08-25	2:1
1992-05-12	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2850 USD
2026-06-10	0.2850 USD
2026-03-10	0.2850 USD
2025-12-10	0.2730 USD
2025-09-10	0.2730 USD
2025-06-10	0.2730 USD
2025-03-10	0.2730 USD
2024-12-10	0.2580 USD
2024-09-10	0.2580 USD
2024-06-10	0.2580 USD
2024-03-07	0.2580 USD
2023-12-07	0.2400 USD
2023-09-07	0.2400 USD
2023-06-08	0.2400 USD
2023-03-09	0.2400 USD
2022-12-08	0.2250 USD
2022-09-08	0.2250 USD
2022-06-17	0.2250 USD
2022-03-09	0.2000 USD
2021-12-09	0.4150 USD
2021-09-09	0.4150 USD
2021-06-09	0.4150 USD
2021-03-09	0.4150 USD
2020-12-09	0.4150 USD
2020-09-09	0.4150 USD
2020-06-09	0.4150 USD
2020-03-09	0.4150 USD
2019-12-09	0.4130 USD
2019-09-09	0.4130 USD
2019-06-07	0.4130 USD
2019-03-07	0.4130 USD

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