PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	29.120	29.310	28.960	29.160	25.679	3,868,300
2022-12-19	29.210	29.370	28.900	29.110	25.635	4,831,700
2022-12-16	29.080	29.320	28.700	29.130	25.652	11,076,800
2022-12-15	29.510	29.630	29.100	29.360	25.855	5,187,000
2022-12-14	29.420	29.950	29.260	29.420	25.908	5,122,800
2022-12-13	29.790	29.930	29.070	29.340	25.837	4,933,000
2022-12-12	29.090	29.500	28.940	29.450	25.934	3,809,500
2022-12-09	28.970	29.140	28.850	28.950	25.494	3,676,000
2022-12-08	28.750	29.150	28.720	29.060	25.591	2,438,500
2022-12-07	29.250	29.300	28.940	28.980	25.322	3,624,800
2022-12-06	29.080	29.360	28.870	29.300	25.602	4,999,000
2022-12-05	28.950	29.240	28.810	29.080	25.409	3,502,300
2022-12-02	29.000	29.260	28.860	29.180	25.497	2,549,200
2022-12-01	29.660	29.840	29.150	29.290	25.593	5,050,900
2022-11-30	28.920	29.520	28.870	29.520	25.794	6,749,600
2022-11-29	28.950	29.170	28.790	29.020	25.357	3,419,800
2022-11-28	29.040	29.150	28.820	29.100	25.427	3,875,300
2022-11-25	29.150	29.320	29.150	29.230	25.541	1,675,500
2022-11-23	28.660	29.140	28.660	29.110	25.436	3,532,800
2022-11-22	28.370	28.830	28.370	28.740	25.112	7,618,400
2022-11-21	28.010	28.350	28.010	28.220	24.658	3,819,900
2022-11-18	27.980	28.140	27.770	28.090	24.544	5,060,800
2022-11-17	27.610	27.690	27.370	27.670	24.177	5,050,900
2022-11-16	27.480	28.090	27.440	27.900	24.378	4,910,900
2022-11-15	27.340	27.710	27.090	27.490	24.020	3,505,200
2022-11-14	27.300	27.520	27.100	27.100	23.679	3,853,200
2022-11-11	27.740	27.780	27.240	27.410	23.950	3,381,400
2022-11-10	27.390	27.780	27.050	27.730	24.230	3,490,500
2022-11-09	27.020	27.080	26.650	26.680	23.312	4,394,000
2022-11-08	26.870	27.210	26.820	27.100	23.679	4,489,200
2022-11-07	26.980	27.200	26.470	26.780	23.400	5,080,200
2022-11-04	26.710	27.050	26.430	27.000	23.592	3,519,800
2022-11-03	25.960	26.750	25.860	26.580	23.225	4,501,800
2022-11-02	26.400	26.850	26.120	26.120	22.823	4,986,000
2022-11-01	26.620	26.670	26.400	26.570	23.216	3,519,700
2022-10-31	26.470	26.640	26.270	26.490	23.146	4,934,700
2022-10-28	25.930	26.550	25.930	26.510	23.164	3,162,900
2022-10-27	25.880	26.260	25.840	25.910	22.640	3,487,100
2022-10-26	26.100	26.220	25.670	25.700	22.456	3,578,900
2022-10-25	25.530	26.230	25.430	25.960	22.683	5,297,100
2022-10-24	25.880	26.010	25.310	25.460	22.246	4,930,600
2022-10-21	25.150	25.770	24.950	25.690	22.447	6,585,100
2022-10-20	25.350	25.440	24.790	24.990	21.836	4,805,400
2022-10-19	25.110	25.460	24.990	25.330	22.133	4,962,500
2022-10-18	25.300	25.580	25.250	25.390	22.185	4,184,800
2022-10-17	24.880	25.220	24.780	24.890	21.748	3,885,100
2022-10-14	24.870	25.040	24.190	24.500	21.408	6,065,300
2022-10-13	23.590	24.780	23.470	24.670	21.556	5,565,200
2022-10-12	24.680	24.750	23.920	23.980	20.953	6,491,800
2022-10-11	24.750	24.970	24.440	24.740	21.617	5,799,700
2022-10-10	24.780	25.080	24.700	24.870	21.731	4,291,200
2022-10-07	25.250	25.480	24.580	24.680	21.565	5,686,400
2022-10-06	26.150	26.180	25.420	25.440	22.229	6,783,600
2022-10-05	26.310	26.310	25.660	26.120	22.823	3,607,600
2022-10-04	26.140	26.730	26.100	26.660	23.295	4,660,000
2022-10-03	25.930	26.350	25.520	26.060	22.771	9,072,800
2022-09-30	26.050	26.180	25.290	25.350	22.150	8,235,700
2022-09-29	27.280	27.280	25.830	25.950	22.675	7,619,800
2022-09-28	27.440	27.470	27.050	27.360	23.907	6,588,200
2022-09-27	27.630	27.790	26.890	27.110	23.688	4,447,000

← NewerPage 17 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.