PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	28.810	29.120	28.650	28.710	24.678	8,306,100
2022-04-04	28.350	28.770	28.040	28.700	24.669	6,500,600
2022-04-01	28.640	29.030	28.410	29.020	24.944	6,315,000
2022-03-31	28.640	28.870	28.550	28.560	24.549	5,864,500
2022-03-30	28.400	28.700	28.310	28.700	24.669	7,974,300
2022-03-29	27.850	28.490	27.770	28.440	24.446	7,755,100
2022-03-28	27.550	27.780	27.500	27.770	23.870	5,566,600
2022-03-25	27.250	27.680	27.250	27.590	23.715	5,988,700
2022-03-24	26.990	27.330	26.880	27.330	23.492	5,946,200
2022-03-23	26.910	27.040	26.630	26.890	23.113	8,577,000
2022-03-22	27.000	27.100	26.590	26.860	23.088	6,320,400
2022-03-21	26.800	26.960	26.680	26.900	23.122	7,992,100
2022-03-18	26.700	26.940	26.590	26.670	22.924	22,608,900
2022-03-17	26.560	26.970	26.420	26.790	23.027	7,583,900
2022-03-16	26.550	26.720	26.330	26.620	22.881	7,655,900
2022-03-15	26.320	26.650	26.270	26.500	22.778	6,830,700
2022-03-14	26.270	26.570	25.980	26.150	22.477	6,518,700
2022-03-11	26.550	26.890	26.260	26.270	22.581	5,728,600
2022-03-10	26.590	26.820	26.250	26.580	22.847	9,257,600
2022-03-09	26.850	27.070	26.560	26.690	22.942	11,856,600
2022-03-08	26.210	26.790	26.020	26.290	22.426	9,845,900
2022-03-07	26.470	26.590	25.990	26.150	22.306	6,896,700
2022-03-04	25.820	26.480	25.720	26.450	22.562	6,365,100
2022-03-03	25.690	26.330	25.690	26.010	22.187	8,169,200
2022-03-02	25.430	25.990	25.410	25.720	21.940	5,567,700
2022-03-01	26.120	26.250	25.270	25.450	21.709	8,996,700
2022-02-28	26.270	26.380	25.740	26.170	22.323	9,759,300
2022-02-25	26.070	26.670	26.000	26.430	22.545	7,561,100
2022-02-24	25.870	26.170	25.550	25.940	22.127	11,208,100
2022-02-23	26.750	26.970	25.990	26.100	22.264	12,207,300
2022-02-22	25.750	26.850	25.750	26.810	22.869	14,910,300
2022-02-18	27.100	27.180	25.730	26.100	22.264	23,006,700
2022-02-17	28.100	28.280	27.910	28.140	24.004	4,807,000
2022-02-16	28.220	28.450	28.080	28.230	24.081	3,948,000
2022-02-15	28.490	28.700	28.130	28.250	24.098	3,699,300
2022-02-14	28.740	28.830	28.110	28.350	24.183	5,099,800
2022-02-11	28.810	29.090	28.580	28.660	24.447	5,440,900
2022-02-10	29.300	29.470	28.720	28.800	24.567	4,371,400
2022-02-09	29.610	29.680	29.400	29.530	25.190	3,250,500
2022-02-08	29.420	29.620	29.340	29.530	25.190	3,232,100
2022-02-07	29.350	29.420	29.140	29.290	24.985	4,537,300
2022-02-04	29.520	29.690	29.180	29.410	25.087	3,617,200
2022-02-03	29.700	29.870	29.570	29.680	25.318	3,967,500
2022-02-02	29.530	29.770	29.450	29.710	25.343	5,032,400
2022-02-01	29.590	29.770	29.410	29.520	25.181	3,844,900
2022-01-31	29.450	29.700	29.360	29.680	25.318	6,585,000
2022-01-28	29.300	29.690	29.180	29.680	25.318	4,706,600
2022-01-27	29.450	29.760	29.220	29.350	25.036	4,354,000
2022-01-26	29.620	29.790	29.090	29.290	24.985	5,841,200
2022-01-25	29.290	29.760	29.150	29.540	25.198	6,426,000
2022-01-24	29.550	29.670	28.910	29.560	25.215	6,592,600
2022-01-21	29.850	29.920	29.570	29.660	25.300	4,493,000
2022-01-20	29.940	30.220	29.640	29.710	25.343	6,648,800
2022-01-19	29.940	30.090	29.780	29.820	25.437	2,827,700
2022-01-18	29.920	30.050	29.600	29.890	25.497	4,203,300
2022-01-14	29.960	30.070	29.790	29.970	25.565	3,439,000
2022-01-13	29.950	30.180	29.840	30.000	25.590	4,125,500
2022-01-12	29.980	30.220	29.830	29.960	25.556	3,988,900
2022-01-11	30.370	30.390	29.820	29.950	25.548	3,995,800
2022-01-10	30.270	30.400	30.120	30.230	25.787	3,645,800

← NewerPage 20 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.