PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	27.000	27.210	26.830	26.860	24.080	4,011,700
2023-06-13	26.620	26.920	26.540	26.900	24.115	3,881,300
2023-06-12	26.850	26.960	26.620	26.810	24.035	3,864,900
2023-06-09	26.850	26.910	26.680	26.820	24.044	3,949,000
2023-06-08	26.700	26.860	26.530	26.840	24.062	4,193,300
2023-06-07	26.670	27.080	26.440	27.000	23.990	4,412,600
2023-06-06	26.770	26.840	26.510	26.590	23.626	5,706,300
2023-06-05	26.520	26.750	26.460	26.630	23.661	3,939,100
2023-06-02	26.020	26.580	25.950	26.520	23.563	6,290,800
2023-06-01	26.290	26.290	25.940	26.100	23.190	8,393,200
2023-05-31	26.080	26.450	25.920	26.200	23.279	8,913,500
2023-05-30	26.030	26.360	26.000	26.090	23.181	5,754,500
2023-05-26	25.990	26.010	25.720	26.010	23.110	6,114,700
2023-05-25	26.320	26.360	25.930	26.000	23.101	4,913,300
2023-05-24	26.780	26.900	26.380	26.440	23.492	4,958,700
2023-05-23	26.990	27.250	26.740	26.780	23.794	4,542,600
2023-05-22	27.120	27.280	26.860	27.030	24.017	4,581,900
2023-05-19	27.360	27.540	27.060	27.060	24.043	4,385,100
2023-05-18	27.330	27.380	27.070	27.220	24.185	6,442,300
2023-05-17	27.670	27.710	27.390	27.600	24.523	5,414,000
2023-05-16	28.160	28.220	27.570	27.570	24.496	4,863,900
2023-05-15	28.480	28.550	27.920	28.140	25.003	5,341,000
2023-05-12	28.550	28.660	28.180	28.450	25.278	5,434,700
2023-05-11	28.700	28.730	28.260	28.390	25.225	4,208,700
2023-05-10	28.740	28.920	28.520	28.760	25.554	4,855,700
2023-05-09	28.490	28.670	28.370	28.540	25.358	5,482,100
2023-05-08	28.680	28.930	28.540	28.590	25.403	4,194,200
2023-05-05	28.620	28.830	28.390	28.750	25.545	5,717,300
2023-05-04	28.710	28.860	28.340	28.700	25.500	5,248,900
2023-05-03	28.640	28.830	28.440	28.490	25.314	4,270,300
2023-05-02	28.750	28.800	28.180	28.500	25.323	4,532,100
2023-05-01	28.720	29.040	28.640	28.770	25.563	5,339,700
2023-04-28	28.730	28.880	28.580	28.720	25.518	3,968,800
2023-04-27	28.350	28.780	28.350	28.770	25.563	4,373,000
2023-04-26	28.480	28.680	28.190	28.330	25.172	3,007,300
2023-04-25	28.640	28.830	28.570	28.700	25.500	3,760,300
2023-04-24	28.770	28.770	28.490	28.670	25.474	3,972,000
2023-04-21	28.800	28.900	28.480	28.690	25.491	2,440,000
2023-04-20	28.750	28.750	28.430	28.600	25.412	3,864,300
2023-04-19	28.570	28.840	28.490	28.700	25.500	3,213,300
2023-04-18	28.610	28.710	28.350	28.490	25.314	4,336,500
2023-04-17	28.670	28.850	28.450	28.720	25.518	3,684,300
2023-04-14	28.580	28.710	28.360	28.570	25.385	3,860,000
2023-04-13	28.530	28.860	28.330	28.760	25.554	5,796,100
2023-04-12	28.990	28.990	28.580	28.660	25.465	4,931,400
2023-04-11	28.670	28.930	28.540	28.830	25.616	7,556,800
2023-04-10	28.440	28.660	28.180	28.640	25.447	4,155,900
2023-04-06	28.510	28.620	28.250	28.550	25.367	4,524,900
2023-04-05	27.650	28.390	27.590	28.380	25.216	5,286,300
2023-04-04	27.560	27.570	27.320	27.550	24.479	4,549,400
2023-04-03	27.670	27.800	27.310	27.580	24.505	6,059,600
2023-03-31	27.600	27.800	27.470	27.790	24.692	4,419,700
2023-03-30	27.640	27.780	27.470	27.550	24.479	4,242,000
2023-03-29	27.280	27.710	27.270	27.530	24.461	7,405,400
2023-03-28	27.020	27.410	26.850	27.090	24.070	4,867,500
2023-03-27	26.870	27.170	26.870	26.960	23.954	6,388,900
2023-03-24	25.910	26.790	25.890	26.780	23.794	5,873,800
2023-03-23	26.320	26.460	25.790	25.910	23.021	4,820,300
2023-03-22	26.700	26.880	26.240	26.260	23.332	4,027,200
2023-03-21	27.380	27.380	26.420	26.780	23.794	5,933,400

← NewerPage 15 of 79 · 4,730 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.