PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	29.930	30.440	29.800	30.250	25.804	2,942,000
2022-01-06	30.050	30.180	29.880	30.010	25.599	3,271,100
2022-01-05	30.040	30.330	29.830	30.050	25.633	4,098,100
2022-01-04	30.130	30.340	29.940	29.990	25.582	4,885,500
2022-01-03	30.150	30.210	29.620	30.140	25.710	4,911,000
2021-12-31	29.910	30.150	29.820	30.060	25.642	2,547,600
2021-12-30	29.890	30.000	29.760	29.950	25.548	2,367,400
2021-12-29	29.790	29.900	29.730	29.790	25.411	2,835,800
2021-12-28	29.520	29.780	29.490	29.770	25.394	2,066,200
2021-12-27	29.420	29.590	29.270	29.530	25.190	1,994,300
2021-12-23	29.460	29.640	29.310	29.420	25.096	2,280,900
2021-12-22	29.390	29.560	29.260	29.410	25.087	5,596,300
2021-12-21	29.690	29.890	29.280	29.420	25.096	4,968,700
2021-12-20	29.230	29.570	29.040	29.500	25.164	5,376,600
2021-12-17	29.450	29.760	29.380	29.560	25.215	12,014,100
2021-12-16	29.330	29.770	29.270	29.480	25.147	4,831,000
2021-12-15	28.910	29.430	28.840	29.270	24.968	5,994,000
2021-12-14	29.000	29.060	28.670	28.830	24.592	5,067,300
2021-12-13	28.590	28.990	28.570	28.880	24.635	4,002,400
2021-12-10	28.720	28.780	28.570	28.730	24.507	4,447,800
2021-12-09	28.830	28.830	28.410	28.600	24.396	4,280,600
2021-12-08	29.320	29.430	29.120	29.170	24.528	5,305,600
2021-12-07	29.190	29.470	29.080	29.320	24.655	4,787,300
2021-12-06	28.970	29.540	28.880	29.220	24.571	7,068,900
2021-12-03	28.400	28.820	28.350	28.660	24.100	5,498,400
2021-12-02	28.060	28.520	28.000	28.230	23.738	6,644,400
2021-12-01	28.080	28.500	27.870	27.890	23.452	6,215,000
2021-11-30	28.260	28.420	27.750	27.830	23.402	10,349,000
2021-11-29	28.290	28.560	28.190	28.440	23.915	3,581,300
2021-11-26	28.230	28.490	28.150	28.180	23.696	3,187,100
2021-11-24	28.750	28.790	28.560	28.660	24.100	2,442,300
2021-11-23	28.630	28.850	28.410	28.730	24.158	3,564,900
2021-11-22	28.340	28.640	28.110	28.510	23.974	5,285,300
2021-11-19	28.190	28.420	27.970	28.400	23.881	5,222,000
2021-11-18	28.460	28.580	28.170	28.270	23.772	3,698,600
2021-11-17	28.580	28.700	28.440	28.490	23.957	4,391,800
2021-11-16	28.840	28.920	28.690	28.700	24.133	2,982,200
2021-11-15	28.780	28.870	28.660	28.840	24.251	3,277,400
2021-11-12	28.780	28.820	28.560	28.600	24.049	4,008,700
2021-11-11	28.590	28.920	28.570	28.760	24.184	4,473,900
2021-11-10	28.820	29.060	28.730	28.780	24.201	4,529,200
2021-11-09	28.670	28.840	28.560	28.750	24.175	3,203,900
2021-11-08	28.790	28.830	28.520	28.670	24.108	4,311,700
2021-11-05	28.990	29.320	28.690	28.720	24.150	5,758,800
2021-11-04	29.120	29.420	28.690	28.890	24.293	4,291,800
2021-11-03	29.150	29.410	29.120	29.310	24.646	4,103,700
2021-11-02	29.350	29.410	29.010	29.240	24.587	4,394,400
2021-11-01	28.850	29.310	28.720	29.300	24.638	4,603,900
2021-10-29	29.040	29.170	28.670	28.800	24.217	3,132,600
2021-10-28	28.970	29.120	28.860	29.070	24.444	2,440,200
2021-10-27	29.200	29.230	28.930	29.010	24.394	3,247,100
2021-10-26	29.000	29.330	28.980	29.090	24.461	3,134,300
2021-10-25	29.130	29.200	28.950	29.000	24.386	2,612,300
2021-10-22	29.090	29.240	29.000	29.130	24.495	2,374,200
2021-10-21	29.090	29.220	28.980	29.010	24.394	2,550,900
2021-10-20	29.000	29.330	28.970	29.220	24.571	3,857,000
2021-10-19	28.710	28.920	28.660	28.890	24.293	3,249,600
2021-10-18	28.590	28.780	28.470	28.550	24.007	3,366,900
2021-10-15	28.760	28.930	28.690	28.850	24.259	4,214,900
2021-10-14	28.510	28.780	28.470	28.710	24.142	2,662,700

← NewerPage 21 of 79 · 4,731 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.