PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	26.360	26.360	25.870	26.020	23.558	7,373,500
2023-12-04	26.280	26.620	26.240	26.360	23.866	4,178,600
2023-12-01	26.100	26.510	26.000	26.480	23.975	5,803,200
2023-11-30	26.000	26.210	25.900	26.120	23.649	7,320,800
2023-11-29	26.360	26.400	25.960	26.030	23.567	5,782,900
2023-11-28	26.260	26.530	26.150	26.390	23.893	6,452,900
2023-11-27	26.310	26.360	26.120	26.240	23.757	6,601,300
2023-11-24	26.140	26.320	26.080	26.310	23.821	1,951,200
2023-11-22	26.420	26.440	26.100	26.240	23.757	4,851,700
2023-11-21	26.240	26.320	26.050	26.310	23.821	7,679,500
2023-11-20	26.000	26.220	25.820	26.170	23.694	5,152,900
2023-11-17	26.170	26.230	26.000	26.090	23.622	5,279,800
2023-11-16	25.990	26.240	25.900	26.020	23.558	7,931,200
2023-11-15	25.650	25.980	25.650	25.800	23.359	7,560,400
2023-11-14	25.390	25.840	25.390	25.740	23.305	6,503,800
2023-11-13	25.330	25.370	24.930	24.950	22.589	3,894,800
2023-11-10	25.410	25.430	25.210	25.340	22.943	3,831,600
2023-11-09	25.650	25.690	25.200	25.200	22.816	5,901,600
2023-11-08	25.730	26.000	25.300	25.650	23.223	9,414,600
2023-11-07	25.220	26.050	25.140	25.930	23.477	17,500,200
2023-11-06	25.340	25.430	25.130	25.150	22.771	7,230,300
2023-11-03	25.530	25.620	25.260	25.370	22.970	6,263,900
2023-11-02	24.870	25.530	24.780	25.080	22.707	10,167,800
2023-11-01	24.640	24.960	24.360	24.700	22.363	13,290,300
2023-10-31	24.430	24.620	24.240	24.570	22.245	5,437,400
2023-10-30	24.300	24.610	24.100	24.390	22.082	4,142,100
2023-10-27	24.650	24.760	24.140	24.280	21.983	7,560,300
2023-10-26	24.450	24.860	24.420	24.740	22.399	8,125,200
2023-10-25	24.120	24.430	23.990	24.380	22.073	7,413,600
2023-10-24	23.880	24.240	23.800	24.140	21.856	8,334,200
2023-10-23	23.480	23.940	23.360	23.680	21.440	7,318,600
2023-10-20	23.830	24.030	23.750	23.760	21.512	6,929,800
2023-10-19	24.040	24.300	23.820	23.820	21.566	5,111,300
2023-10-18	24.170	24.240	23.770	24.070	21.793	5,020,500
2023-10-17	23.990	24.250	23.930	24.210	21.919	3,690,300
2023-10-16	23.970	24.270	23.740	24.180	21.892	4,375,000
2023-10-13	23.860	23.970	23.580	23.890	21.630	4,728,700
2023-10-12	24.040	24.050	23.390	23.650	21.412	6,906,000
2023-10-11	23.950	24.170	23.790	24.110	21.829	4,608,300
2023-10-10	23.770	23.960	23.710	23.860	21.603	6,897,000
2023-10-09	23.440	23.760	23.340	23.750	21.503	5,399,500
2023-10-06	22.680	23.580	22.360	23.440	21.222	9,265,200
2023-10-05	22.880	23.110	22.630	22.960	20.788	6,374,500
2023-10-04	22.650	23.100	22.500	22.910	20.742	7,780,700
2023-10-03	22.390	23.070	22.200	22.980	20.806	9,309,200
2023-10-02	23.450	23.450	22.350	22.550	20.417	11,611,500
2023-09-29	23.590	23.810	23.300	23.560	21.331	6,497,700
2023-09-28	24.080	24.080	23.340	23.380	21.168	8,641,000
2023-09-27	24.180	24.340	23.940	23.940	21.675	4,435,800
2023-09-26	24.870	24.910	24.160	24.270	21.974	4,767,500
2023-09-25	24.970	25.060	24.820	25.000	22.635	3,179,700
2023-09-22	25.160	25.420	25.010	25.130	22.752	3,309,500
2023-09-21	25.580	25.680	25.250	25.250	22.861	4,871,400
2023-09-20	25.630	25.900	25.470	25.670	23.241	3,257,100
2023-09-19	25.720	25.870	25.500	25.510	23.096	3,484,300
2023-09-18	25.690	25.730	25.400	25.670	23.241	3,880,800
2023-09-15	25.600	25.790	25.570	25.660	23.232	7,311,700
2023-09-14	25.510	25.720	25.460	25.680	23.250	3,772,700
2023-09-13	25.130	25.410	25.020	25.370	22.970	5,037,100
2023-09-12	25.030	25.190	24.880	25.070	22.698	4,858,500

← NewerPage 13 of 21 · 1,256 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.