PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.070	28.220	27.230	27.500	24.029	5,229,300
2022-09-23	28.160	28.230	27.730	28.150	24.597	3,823,200
2022-09-22	28.460	28.570	28.240	28.380	24.798	3,716,600
2022-09-21	29.020	29.210	28.410	28.430	24.842	3,405,300
2022-09-20	29.250	29.260	28.690	28.900	25.252	4,554,400
2022-09-19	28.840	29.360	28.750	29.350	25.645	3,811,800
2022-09-16	28.880	29.100	28.810	28.920	25.270	7,181,000
2022-09-15	29.400	29.500	28.870	28.880	25.235	4,255,500
2022-09-14	29.450	29.830	29.380	29.620	25.881	2,580,600
2022-09-13	29.850	30.110	29.330	29.420	25.707	4,552,400
2022-09-12	29.860	30.170	29.850	30.160	26.353	4,318,000
2022-09-09	29.790	29.960	29.640	29.850	26.082	2,538,800
2022-09-08	29.260	29.710	29.110	29.620	25.881	3,786,300
2022-09-07	28.970	29.690	28.910	29.590	25.659	5,423,200
2022-09-06	29.010	29.100	28.710	28.820	24.991	4,321,400
2022-09-02	29.330	29.670	28.900	28.940	25.095	5,449,000
2022-09-01	29.060	29.330	28.850	29.280	25.390	5,123,400
2022-08-31	29.370	29.510	29.050	29.080	25.216	6,104,900
2022-08-30	29.850	29.880	29.290	29.350	25.450	3,837,500
2022-08-29	29.670	30.090	29.440	29.880	25.910	3,769,400
2022-08-26	30.410	30.420	29.780	29.790	25.832	3,055,300
2022-08-25	30.220	30.360	30.020	30.340	26.309	2,925,800
2022-08-24	30.230	30.350	30.070	30.220	26.205	4,292,200
2022-08-23	30.250	30.340	30.110	30.230	26.213	3,842,400
2022-08-22	30.610	30.640	30.130	30.230	26.213	4,461,500
2022-08-19	30.920	30.970	30.660	30.810	26.716	3,974,400
2022-08-18	30.800	30.920	30.690	30.910	26.803	3,130,300
2022-08-17	30.720	30.990	30.660	30.830	26.734	4,328,500
2022-08-16	30.520	30.950	30.450	30.910	26.803	4,910,900
2022-08-15	30.450	30.620	30.110	30.600	26.534	6,132,200
2022-08-12	29.620	30.310	29.550	30.290	26.266	5,968,600
2022-08-11	29.050	29.980	28.940	29.430	25.520	9,743,100
2022-08-10	28.710	29.010	28.640	29.000	25.147	4,490,600
2022-08-09	28.270	28.520	28.180	28.480	24.696	3,873,800
2022-08-08	28.200	28.410	27.980	28.150	24.410	3,774,800
2022-08-05	28.570	28.610	27.870	28.070	24.340	4,444,800
2022-08-04	29.030	29.060	28.530	28.600	24.800	4,938,200
2022-08-03	29.170	29.300	28.430	28.990	25.138	4,627,700
2022-08-02	29.070	29.340	28.890	29.100	25.234	5,049,600
2022-08-01	29.040	29.150	28.770	29.000	25.147	5,194,100
2022-07-29	28.720	29.090	28.680	29.080	25.216	7,245,700
2022-07-28	28.300	28.870	28.160	28.790	24.965	4,050,400
2022-07-27	27.960	28.170	27.780	28.080	24.349	2,850,000
2022-07-26	27.850	28.120	27.850	28.040	24.314	3,732,300
2022-07-25	27.290	27.890	27.290	27.850	24.150	5,895,000
2022-07-22	27.350	27.440	27.070	27.330	23.699	4,375,700
2022-07-21	27.090	27.250	27.000	27.240	23.621	3,247,100
2022-07-20	27.270	27.360	26.800	27.140	23.534	6,812,000
2022-07-19	27.360	27.470	27.270	27.400	23.760	3,546,800
2022-07-18	27.410	27.600	27.160	27.190	23.577	4,524,600
2022-07-15	27.400	27.530	27.020	27.530	23.872	5,039,900
2022-07-14	26.670	27.150	26.620	27.120	23.517	5,571,200
2022-07-13	26.980	27.300	26.790	27.060	23.465	4,619,500
2022-07-12	27.210	27.530	27.110	27.240	23.621	3,718,900
2022-07-11	27.080	27.400	27.040	27.310	23.681	5,252,500
2022-07-08	27.100	27.320	26.870	27.180	23.569	3,660,700
2022-07-07	27.270	27.490	27.120	27.250	23.629	5,399,500
2022-07-06	26.930	27.250	26.680	27.050	23.456	5,579,700
2022-07-05	27.590	27.630	26.430	26.830	23.265	5,196,700
2022-07-01	27.260	27.790	27.090	27.760	24.072	4,956,800

← NewerPage 18 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.