PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.720	25.130	24.720	25.030	22.662	5,022,400
2023-09-08	24.560	24.790	24.500	24.750	22.408	5,274,700
2023-09-07	24.340	24.730	24.230	24.520	22.200	5,386,100
2023-09-06	24.410	24.510	24.200	24.400	21.874	5,339,800
2023-09-05	24.700	24.750	24.180	24.290	21.776	6,810,600
2023-09-01	25.120	25.130	24.530	24.760	22.197	6,259,100
2023-08-31	25.320	25.350	24.910	24.920	22.340	4,397,400
2023-08-30	25.250	25.410	25.120	25.230	22.618	3,045,500
2023-08-29	25.270	25.440	25.150	25.270	22.654	3,593,200
2023-08-28	25.270	25.480	25.180	25.270	22.654	3,606,500
2023-08-25	25.060	25.370	25.060	25.270	22.654	3,950,400
2023-08-24	25.240	25.600	25.030	25.040	22.448	3,586,400
2023-08-23	25.400	25.440	25.090	25.210	22.600	3,320,700
2023-08-22	25.200	25.370	25.120	25.300	22.681	3,328,100
2023-08-21	25.200	25.450	24.910	25.220	22.609	3,761,100
2023-08-18	25.110	25.380	25.070	25.300	22.681	4,634,700
2023-08-17	25.350	25.590	25.140	25.150	22.547	5,741,000
2023-08-16	25.550	25.600	25.340	25.360	22.735	5,334,600
2023-08-15	25.810	25.860	25.470	25.480	22.842	4,008,300
2023-08-14	26.100	26.150	25.880	26.020	23.326	4,513,100
2023-08-11	26.190	26.220	26.050	26.180	23.470	2,709,100
2023-08-10	26.350	26.550	25.980	26.100	23.398	4,916,500
2023-08-09	26.110	26.520	26.090	26.230	23.515	4,409,700
2023-08-08	26.090	26.160	25.760	26.100	23.398	4,882,600
2023-08-07	26.140	26.310	26.100	26.110	23.407	4,788,500
2023-08-04	26.640	26.860	25.970	26.080	23.380	6,182,200
2023-08-03	27.300	27.360	26.620	26.630	23.873	5,704,300
2023-08-02	27.160	27.420	27.090	27.330	24.501	4,649,600
2023-08-01	27.500	27.630	27.260	27.330	24.501	8,866,400
2023-07-31	27.580	27.600	27.350	27.530	24.680	4,124,200
2023-07-28	27.670	27.720	27.330	27.460	24.617	3,600,400
2023-07-27	27.970	28.080	27.450	27.490	24.644	5,730,900
2023-07-26	27.920	28.280	27.870	28.060	25.155	3,992,100
2023-07-25	27.800	28.040	27.720	27.970	25.075	4,268,300
2023-07-24	27.930	27.930	27.540	27.800	24.922	5,753,900
2023-07-21	27.500	27.940	27.410	27.890	25.003	6,530,700
2023-07-20	27.110	27.420	26.850	27.390	24.555	6,648,100
2023-07-19	26.370	27.000	26.350	27.000	24.205	7,577,800
2023-07-18	26.480	26.730	26.060	26.320	23.595	4,745,800
2023-07-17	26.720	26.830	26.420	26.450	23.712	4,928,600
2023-07-14	26.730	26.860	26.550	26.760	23.990	4,227,200
2023-07-13	26.630	26.850	26.580	26.850	24.071	3,952,800
2023-07-12	26.480	26.750	26.360	26.690	23.927	4,335,600
2023-07-11	25.940	26.300	25.910	26.300	23.578	4,405,300
2023-07-10	26.140	26.340	25.810	25.960	23.273	4,977,500
2023-07-07	26.430	26.470	26.180	26.210	23.497	4,833,600
2023-07-06	26.520	26.620	26.350	26.560	23.811	3,526,600
2023-07-05	26.530	26.980	26.480	26.720	23.954	4,316,500
2023-07-03	26.370	26.690	26.300	26.670	23.909	2,550,000
2023-06-30	26.170	26.470	26.160	26.460	23.721	4,617,700
2023-06-29	26.060	26.300	25.910	26.180	23.470	5,390,100
2023-06-28	26.620	26.620	26.120	26.200	23.488	3,998,800
2023-06-27	26.540	26.670	26.480	26.630	23.873	3,630,800
2023-06-26	26.510	26.620	26.210	26.530	23.784	5,035,100
2023-06-23	26.760	26.770	26.290	26.380	23.649	5,277,000
2023-06-22	26.960	27.000	26.540	26.720	23.954	3,744,200
2023-06-21	26.580	26.950	26.290	26.890	24.106	3,977,300
2023-06-20	26.910	26.960	26.640	26.700	23.936	4,522,700
2023-06-16	26.970	27.260	26.970	26.990	24.196	8,313,100
2023-06-15	26.970	27.070	26.780	27.010	24.214	4,539,500

← NewerPage 14 of 21 · 1,255 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.