PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	26.950	27.410	26.870	27.270	24.230	6,249,300
2023-03-17	27.020	27.190	26.650	26.830	23.839	10,608,400
2023-03-16	27.090	27.290	26.720	27.200	24.168	9,987,700
2023-03-15	26.820	27.580	26.740	27.240	24.203	9,166,400
2023-03-14	27.010	27.200	26.690	26.990	23.981	5,399,600
2023-03-13	26.020	27.410	25.970	26.760	23.777	8,740,300
2023-03-10	26.640	26.700	26.010	26.250	23.324	6,167,400
2023-03-09	26.830	27.020	26.460	26.580	23.617	5,180,700
2023-03-08	26.930	27.140	26.760	27.000	23.777	7,130,900
2023-03-07	27.500	27.550	26.790	26.880	23.671	3,996,000
2023-03-06	27.390	27.560	27.350	27.480	24.199	5,766,000
2023-03-03	27.340	27.420	26.940	27.390	24.120	4,726,100
2023-03-02	26.680	27.180	26.580	27.120	23.882	5,263,900
2023-03-01	26.810	26.990	26.580	26.680	23.495	6,145,700
2023-02-28	27.530	27.680	27.060	27.070	23.838	5,261,600
2023-02-27	27.700	28.160	27.510	27.550	24.261	5,525,700
2023-02-24	27.760	27.810	27.410	27.690	24.384	5,296,300
2023-02-23	27.710	27.920	27.420	27.860	24.534	7,867,800
2023-02-22	28.010	28.180	27.610	27.710	24.402	9,842,500
2023-02-21	28.210	28.530	27.790	27.820	24.499	13,507,900
2023-02-17	28.430	29.140	28.320	28.810	25.371	7,645,300
2023-02-16	28.520	28.660	28.130	28.450	25.054	5,584,300
2023-02-15	28.420	28.790	28.350	28.680	25.256	3,877,900
2023-02-14	28.750	28.930	28.450	28.540	25.133	2,960,900
2023-02-13	28.640	28.860	28.580	28.810	25.371	3,086,900
2023-02-10	28.110	28.680	28.020	28.660	25.238	2,840,900
2023-02-09	28.440	28.560	27.980	28.060	24.710	3,481,000
2023-02-08	28.650	28.690	28.290	28.370	24.983	3,033,400
2023-02-07	28.700	28.910	28.410	28.750	25.318	3,406,800
2023-02-06	28.590	28.880	28.430	28.840	25.397	3,562,700
2023-02-03	29.160	29.180	28.370	28.660	25.238	4,688,500
2023-02-02	29.700	30.040	29.340	29.390	25.881	4,922,200
2023-02-01	29.460	29.700	28.930	29.610	26.075	7,074,300
2023-01-31	29.510	29.750	29.140	29.600	26.066	17,865,800
2023-01-30	29.490	29.770	29.420	29.450	25.934	3,087,100
2023-01-27	29.630	29.840	29.470	29.630	26.093	3,075,400
2023-01-26	29.450	29.710	29.260	29.680	26.137	4,778,800
2023-01-25	29.200	29.510	29.060	29.500	25.978	3,500,200
2023-01-24	29.180	29.560	28.860	29.490	25.969	3,332,600
2023-01-23	29.230	29.630	29.030	29.320	25.820	2,911,400
2023-01-20	29.160	29.340	28.800	29.320	25.820	4,067,400
2023-01-19	29.640	29.650	29.150	29.150	25.670	3,885,600
2023-01-18	30.630	30.630	29.670	29.710	26.163	3,986,600
2023-01-17	30.650	30.830	30.500	30.590	26.938	4,143,000
2023-01-13	30.450	30.700	30.240	30.610	26.956	3,854,500
2023-01-12	30.840	31.010	30.650	30.720	27.053	6,368,000
2023-01-11	30.100	31.740	30.080	30.800	27.123	12,511,000
2023-01-10	30.110	30.180	29.720	30.170	26.568	5,476,200
2023-01-09	29.910	30.420	29.910	30.170	26.568	5,623,300
2023-01-06	29.570	29.990	29.410	29.960	26.383	5,201,300
2023-01-05	29.720	29.860	29.200	29.240	25.749	6,309,900
2023-01-04	29.350	30.230	29.260	29.930	26.357	7,792,100
2023-01-03	29.310	29.420	28.710	29.200	25.714	5,784,700
2022-12-30	29.630	29.660	28.930	29.220	25.732	3,812,400
2022-12-29	29.600	29.760	29.510	29.660	26.119	2,104,100
2022-12-28	29.730	29.920	29.400	29.440	25.925	4,268,100
2022-12-27	29.620	29.780	29.430	29.690	26.145	1,967,600
2022-12-23	29.100	29.580	29.100	29.540	26.013	2,448,300
2022-12-22	29.290	29.320	28.730	29.180	25.696	6,042,100
2022-12-21	29.260	29.470	29.250	29.400	25.890	4,138,700

← NewerPage 16 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.