PPL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 26.330 | 26.330 | 25.870 | 26.140 | 23.885 | 7,430,200 |
| 2024-02-29 | 26.350 | 26.570 | 26.140 | 26.370 | 24.095 | 6,782,600 |
| 2024-02-28 | 26.380 | 26.460 | 26.200 | 26.240 | 23.976 | 4,078,100 |
| 2024-02-27 | 26.330 | 26.460 | 26.210 | 26.430 | 24.150 | 3,953,600 |
| 2024-02-26 | 26.610 | 26.670 | 26.150 | 26.210 | 23.949 | 3,196,900 |
| 2024-02-23 | 26.880 | 26.980 | 26.750 | 26.800 | 24.488 | 4,238,600 |
| 2024-02-22 | 26.720 | 26.880 | 26.490 | 26.850 | 24.533 | 5,406,600 |
| 2024-02-21 | 26.610 | 26.910 | 26.490 | 26.890 | 24.570 | 4,404,600 |
| 2024-02-20 | 26.580 | 26.750 | 26.430 | 26.440 | 24.159 | 6,267,300 |
| 2024-02-16 | 26.410 | 26.810 | 26.110 | 26.640 | 24.341 | 9,228,400 |
| 2024-02-15 | 26.160 | 26.590 | 26.160 | 26.460 | 24.177 | 9,455,700 |
| 2024-02-14 | 26.150 | 26.180 | 25.960 | 26.050 | 23.802 | 7,129,600 |
| 2024-02-13 | 26.150 | 26.300 | 25.600 | 26.050 | 23.802 | 9,522,900 |
| 2024-02-12 | 25.890 | 26.320 | 25.780 | 26.300 | 24.031 | 4,485,400 |
| 2024-02-09 | 25.600 | 25.890 | 25.530 | 25.870 | 23.638 | 5,478,800 |
| 2024-02-08 | 25.510 | 25.660 | 25.350 | 25.660 | 23.446 | 3,780,400 |
| 2024-02-07 | 25.850 | 25.900 | 25.660 | 25.680 | 23.464 | 4,842,900 |
| 2024-02-06 | 25.600 | 25.790 | 25.490 | 25.690 | 23.473 | 5,876,800 |
| 2024-02-05 | 25.790 | 25.980 | 25.550 | 25.620 | 23.409 | 5,610,600 |
| 2024-02-02 | 26.280 | 26.480 | 25.810 | 26.050 | 23.802 | 4,400,300 |
| 2024-02-01 | 26.130 | 26.580 | 26.010 | 26.570 | 24.277 | 5,334,100 |
| 2024-01-31 | 26.220 | 26.530 | 26.040 | 26.200 | 23.939 | 6,314,200 |
| 2024-01-30 | 25.930 | 26.170 | 25.790 | 26.020 | 23.775 | 4,237,900 |
| 2024-01-29 | 25.890 | 26.080 | 25.760 | 26.000 | 23.757 | 3,174,100 |
| 2024-01-26 | 25.860 | 25.940 | 25.770 | 25.890 | 23.656 | 2,671,500 |
| 2024-01-25 | 25.790 | 25.880 | 25.540 | 25.830 | 23.601 | 2,991,300 |
| 2024-01-24 | 25.900 | 25.920 | 25.400 | 25.440 | 23.245 | 4,336,300 |
| 2024-01-23 | 25.860 | 25.860 | 25.510 | 25.720 | 23.501 | 7,038,400 |
| 2024-01-22 | 26.010 | 26.240 | 25.750 | 25.810 | 23.583 | 5,589,200 |
| 2024-01-19 | 25.970 | 26.110 | 25.740 | 26.010 | 23.766 | 5,337,100 |
| 2024-01-18 | 26.210 | 26.220 | 25.700 | 25.930 | 23.693 | 7,381,300 |
| 2024-01-17 | 26.550 | 26.840 | 26.140 | 26.330 | 24.058 | 4,709,700 |
| 2024-01-16 | 26.930 | 27.080 | 26.780 | 26.810 | 24.497 | 3,982,600 |
| 2024-01-12 | 27.260 | 27.290 | 26.990 | 27.080 | 24.743 | 4,199,400 |
| 2024-01-11 | 27.500 | 27.540 | 26.890 | 27.020 | 24.689 | 4,087,500 |
| 2024-01-10 | 27.800 | 27.810 | 27.560 | 27.610 | 25.228 | 3,171,100 |
| 2024-01-09 | 27.800 | 27.960 | 27.730 | 27.820 | 25.420 | 3,671,100 |
| 2024-01-08 | 27.770 | 28.000 | 27.630 | 27.990 | 25.575 | 5,669,100 |
| 2024-01-05 | 27.510 | 27.860 | 27.490 | 27.750 | 25.356 | 5,119,400 |
| 2024-01-04 | 27.750 | 27.930 | 27.570 | 27.620 | 25.237 | 5,214,400 |
| 2024-01-03 | 27.500 | 27.720 | 27.410 | 27.660 | 25.273 | 6,852,200 |
| 2024-01-02 | 27.000 | 27.560 | 26.970 | 27.510 | 25.136 | 6,433,900 |
| 2023-12-29 | 27.060 | 27.210 | 26.940 | 27.100 | 24.762 | 3,459,800 |
| 2023-12-28 | 27.040 | 27.250 | 26.990 | 27.150 | 24.807 | 5,019,700 |
| 2023-12-27 | 27.000 | 27.070 | 26.890 | 27.040 | 24.707 | 4,851,800 |
| 2023-12-26 | 26.750 | 27.130 | 26.750 | 26.980 | 24.652 | 3,862,800 |
| 2023-12-22 | 26.490 | 26.990 | 26.460 | 26.820 | 24.506 | 7,840,900 |
| 2023-12-21 | 26.560 | 26.650 | 26.200 | 26.390 | 24.113 | 3,340,100 |
| 2023-12-20 | 26.830 | 26.900 | 26.390 | 26.410 | 24.131 | 6,088,000 |
| 2023-12-19 | 26.940 | 27.030 | 26.730 | 26.880 | 24.561 | 8,630,900 |
| 2023-12-18 | 26.910 | 27.000 | 26.750 | 26.820 | 24.506 | 7,730,300 |
| 2023-12-15 | 26.770 | 26.920 | 26.470 | 26.900 | 24.579 | 19,912,500 |
| 2023-12-14 | 27.490 | 27.690 | 27.020 | 27.040 | 24.707 | 9,426,500 |
| 2023-12-13 | 26.160 | 27.310 | 26.040 | 27.270 | 24.917 | 9,514,100 |
| 2023-12-12 | 26.400 | 26.400 | 26.090 | 26.170 | 23.912 | 4,539,000 |
| 2023-12-11 | 25.910 | 26.370 | 25.890 | 26.330 | 24.058 | 6,871,200 |
| 2023-12-08 | 26.080 | 26.100 | 25.760 | 26.060 | 23.811 | 4,743,100 |
| 2023-12-07 | 26.150 | 26.240 | 26.000 | 26.090 | 23.839 | 3,732,600 |
| 2023-12-06 | 26.150 | 26.370 | 26.020 | 26.330 | 23.839 | 6,802,600 |
| 2023-12-05 | 26.360 | 26.360 | 25.870 | 26.020 | 23.558 | 7,373,500 |
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.