PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	26.840	27.310	26.750	27.130	23.525	4,426,800
2022-06-29	27.180	27.310	26.890	27.060	23.465	2,736,100
2022-06-28	27.530	27.700	27.120	27.130	23.525	2,592,800
2022-06-27	27.010	27.470	26.980	27.360	23.725	2,885,200
2022-06-24	26.710	27.110	26.640	27.080	23.482	6,998,800
2022-06-23	26.250	26.670	26.240	26.610	23.074	3,617,300
2022-06-22	25.700	26.380	25.680	26.170	22.693	5,130,700
2022-06-21	25.480	26.070	25.410	25.850	22.415	6,105,100
2022-06-17	25.440	25.730	24.980	25.360	21.991	14,627,300
2022-06-16	25.930	25.980	25.560	25.740	22.125	9,335,100
2022-06-15	26.250	26.590	25.930	26.270	22.581	9,767,700
2022-06-14	27.050	27.160	25.740	26.030	22.374	9,520,100
2022-06-13	28.010	28.110	26.960	27.080	23.277	7,879,900
2022-06-10	28.650	28.800	28.330	28.330	24.351	9,216,400
2022-06-09	30.190	30.390	29.120	29.140	25.047	8,447,200
2022-06-08	30.450	30.640	30.120	30.220	25.976	4,899,800
2022-06-07	30.000	30.580	29.890	30.580	26.285	7,534,300
2022-06-06	30.000	30.100	29.800	29.970	25.761	6,456,400
2022-06-03	29.840	30.030	29.770	29.830	25.641	3,692,100
2022-06-02	30.060	30.130	29.420	29.940	25.735	4,864,900
2022-06-01	30.300	30.310	29.540	29.930	25.726	4,503,000
2022-05-31	30.150	30.490	29.930	30.180	25.941	7,768,400
2022-05-27	30.140	30.500	30.090	30.360	26.096	3,861,800
2022-05-26	30.000	30.560	29.980	30.240	25.993	6,128,900
2022-05-25	29.840	29.960	29.730	29.940	25.735	3,743,100
2022-05-24	29.660	29.900	29.340	29.860	25.666	4,219,800
2022-05-23	29.500	29.660	29.250	29.570	25.417	6,783,200
2022-05-20	29.280	29.390	28.770	29.200	25.099	6,121,500
2022-05-19	29.280	29.380	28.750	29.210	25.108	5,466,500
2022-05-18	29.500	29.570	29.270	29.370	25.245	5,221,400
2022-05-17	29.140	29.410	28.840	29.390	25.262	4,944,200
2022-05-16	28.830	29.070	28.610	28.980	24.910	3,746,800
2022-05-13	28.550	28.880	28.320	28.770	24.729	4,521,900
2022-05-12	28.410	28.500	28.080	28.340	24.360	5,770,400
2022-05-11	28.330	28.910	28.240	28.400	24.411	5,974,500
2022-05-10	28.810	29.060	27.890	28.280	24.308	6,608,500
2022-05-09	29.110	29.120	28.680	28.790	24.747	5,723,000
2022-05-06	28.660	29.300	28.530	29.230	25.125	6,842,600
2022-05-05	28.400	29.100	28.260	28.800	24.755	5,584,200
2022-05-04	28.310	28.900	28.210	28.890	24.833	6,061,700
2022-05-03	28.180	28.610	28.050	28.170	24.214	4,963,600
2022-05-02	28.430	28.500	27.750	28.110	24.162	5,218,500
2022-04-29	29.010	29.070	28.260	28.310	24.334	5,061,200
2022-04-28	29.090	29.240	28.880	29.140	25.047	5,286,900
2022-04-27	29.200	29.400	28.890	28.900	24.841	4,322,500
2022-04-26	29.700	29.950	29.240	29.250	25.142	5,303,700
2022-04-25	29.960	30.020	29.370	29.760	25.580	7,183,300
2022-04-22	30.370	30.380	29.870	29.890	25.692	7,183,700
2022-04-21	30.090	30.550	29.950	30.370	26.105	5,784,100
2022-04-20	30.000	30.280	29.900	30.170	25.933	5,911,600
2022-04-19	29.350	29.890	29.300	29.830	25.641	6,401,100
2022-04-18	29.250	29.460	29.110	29.220	25.116	6,544,100
2022-04-14	29.050	29.320	28.910	29.200	25.099	5,736,600
2022-04-13	28.770	29.040	28.680	28.970	24.901	5,585,300
2022-04-12	28.970	29.050	28.770	28.830	24.781	6,006,200
2022-04-11	29.130	29.290	28.880	28.910	24.850	6,451,200
2022-04-08	29.240	29.300	28.970	29.110	25.022	4,928,900
2022-04-07	29.370	29.380	28.830	29.130	25.039	7,182,500
2022-04-06	28.850	29.400	28.720	29.390	25.262	8,806,100
2022-04-05	28.810	29.120	28.650	28.710	24.678	8,306,100

← NewerPage 19 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.