PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	28.670	28.890	28.470	28.570	26.358	4,451,600
2024-05-24	28.860	28.860	28.590	28.680	26.460	3,089,300
2024-05-23	29.350	29.360	28.750	28.780	26.552	3,577,300
2024-05-22	29.710	29.880	29.460	29.510	27.225	6,230,200
2024-05-21	29.690	29.890	29.590	29.840	27.530	7,718,100
2024-05-20	29.700	29.700	29.450	29.610	27.318	5,339,100
2024-05-17	29.650	29.660	29.450	29.590	27.299	4,971,500
2024-05-16	29.540	29.690	29.430	29.610	27.318	3,434,000
2024-05-15	29.450	29.600	29.370	29.570	27.281	5,490,600
2024-05-14	29.310	29.360	28.900	29.190	26.930	5,055,400
2024-05-13	29.110	29.380	29.070	29.170	26.912	4,840,600
2024-05-10	29.000	29.320	28.860	29.140	26.884	6,997,300
2024-05-09	28.520	28.950	28.510	28.910	26.672	4,037,300
2024-05-08	28.330	28.550	28.230	28.520	26.312	7,237,000
2024-05-07	28.300	28.400	28.150	28.350	26.155	4,697,100
2024-05-06	28.190	28.210	27.960	28.090	25.915	5,003,200
2024-05-03	28.100	28.190	27.820	28.090	25.915	3,810,300
2024-05-02	27.990	28.110	27.590	27.920	25.758	7,045,000
2024-05-01	27.700	28.230	27.470	28.000	25.832	7,368,400
2024-04-30	27.360	27.640	27.110	27.460	25.334	6,302,900
2024-04-29	27.150	27.550	27.110	27.530	25.399	3,715,100
2024-04-26	27.290	27.330	27.020	27.020	24.928	3,467,300
2024-04-25	27.330	27.450	27.030	27.300	25.186	4,272,500
2024-04-24	27.000	27.410	26.790	27.370	25.251	4,327,500
2024-04-23	27.400	27.560	27.230	27.240	25.131	4,282,400
2024-04-22	26.970	27.490	26.850	27.370	25.251	5,098,100
2024-04-19	26.760	27.100	26.680	27.020	24.928	4,891,500
2024-04-18	26.560	26.690	26.360	26.620	24.559	3,252,200
2024-04-17	26.200	26.540	26.130	26.420	24.375	3,555,300
2024-04-16	26.340	26.380	25.930	26.010	23.996	3,857,200
2024-04-15	26.810	26.870	26.270	26.430	24.384	3,365,900
2024-04-12	26.850	26.950	26.530	26.630	24.568	3,918,100
2024-04-11	27.070	27.070	26.660	26.740	24.670	4,101,800
2024-04-10	27.060	27.140	26.780	26.920	24.836	4,940,800
2024-04-09	27.510	27.570	27.340	27.530	25.399	3,513,300
2024-04-08	27.280	27.590	27.220	27.380	25.260	3,054,800
2024-04-05	27.160	27.270	26.930	27.220	25.113	4,564,800
2024-04-04	27.480	27.530	27.080	27.280	25.168	4,002,500
2024-04-03	27.500	27.580	27.280	27.280	25.168	4,082,300
2024-04-02	27.470	27.710	27.390	27.480	25.353	4,407,400
2024-04-01	27.510	27.580	27.200	27.500	25.371	4,648,600
2024-03-28	27.410	27.590	27.280	27.530	25.399	5,297,200
2024-03-27	26.780	27.430	26.750	27.420	25.297	4,879,700
2024-03-26	27.040	27.110	26.600	26.600	24.541	4,398,100
2024-03-25	27.180	27.280	26.950	27.060	24.965	3,983,500
2024-03-22	27.170	27.280	27.030	27.080	24.984	4,445,700
2024-03-21	27.060	27.300	26.970	27.000	24.910	5,024,900
2024-03-20	27.000	27.240	26.900	27.050	24.956	4,737,400
2024-03-19	26.980	27.270	26.850	27.020	24.928	4,796,300
2024-03-18	26.620	26.920	26.440	26.900	24.817	6,338,100
2024-03-15	26.380	26.810	26.380	26.640	24.578	7,256,700
2024-03-14	26.860	26.950	26.400	26.580	24.522	4,174,000
2024-03-13	27.030	27.250	26.870	26.960	24.873	3,840,000
2024-03-12	27.100	27.290	26.910	26.920	24.836	3,819,800
2024-03-11	27.110	27.400	27.050	27.250	25.140	4,479,000
2024-03-08	27.250	27.280	26.930	27.180	25.076	6,247,800
2024-03-07	26.840	27.030	26.720	26.880	24.799	5,992,200
2024-03-06	26.970	27.130	26.780	26.850	24.533	3,963,200
2024-03-05	26.870	27.260	26.650	26.760	24.451	6,271,400
2024-03-04	25.990	26.780	25.960	26.740	24.433	5,565,800

← NewerPage 11 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.