PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	28.150	28.510	28.040	28.480	23.948	3,312,300
2021-10-12	28.180	28.440	28.120	28.260	23.763	3,065,600
2021-10-11	28.320	28.430	28.130	28.190	23.704	3,557,100
2021-10-08	28.370	28.620	28.310	28.360	23.847	3,782,900
2021-10-07	28.580	28.810	28.340	28.400	23.881	5,445,600
2021-10-06	28.110	28.570	27.990	28.550	24.007	6,228,600
2021-10-05	28.350	28.530	28.200	28.260	23.763	4,113,500
2021-10-04	27.940	28.390	27.920	28.290	23.789	5,422,900
2021-10-01	28.150	28.200	27.840	27.960	23.511	5,687,600
2021-09-30	28.480	28.520	27.870	27.880	23.444	7,471,400
2021-09-29	28.240	28.660	28.220	28.470	23.940	5,202,300
2021-09-28	28.400	28.540	28.130	28.220	23.730	5,323,000
2021-09-27	28.480	28.820	28.340	28.360	23.847	4,385,400
2021-09-24	28.580	28.750	28.390	28.420	23.898	2,413,100
2021-09-23	28.480	28.770	28.410	28.550	24.007	4,063,000
2021-09-22	28.530	28.700	28.380	28.480	23.948	4,016,700
2021-09-21	28.710	28.900	28.400	28.420	23.898	6,057,700
2021-09-20	28.510	28.890	28.330	28.620	24.066	5,093,500
2021-09-17	28.960	29.140	28.660	28.680	24.116	8,434,200
2021-09-16	29.440	29.510	29.060	29.100	24.470	5,231,600
2021-09-15	29.300	29.690	29.280	29.460	24.772	4,803,700
2021-09-14	29.660	29.700	29.290	29.380	24.705	5,583,200
2021-09-13	29.880	29.910	29.480	29.540	24.840	4,504,900
2021-09-10	29.820	29.940	29.600	29.610	24.898	4,492,600
2021-09-09	30.060	30.230	29.760	29.780	25.041	5,144,300
2021-09-08	30.110	30.720	30.030	30.460	25.264	5,810,100
2021-09-07	30.090	30.350	29.940	30.110	24.974	5,859,800
2021-09-03	30.380	30.400	30.070	30.090	24.957	5,290,800
2021-09-02	30.090	30.420	29.990	30.420	25.231	4,136,000
2021-09-01	29.690	30.090	29.580	30.040	24.916	6,343,800
2021-08-31	29.150	29.450	29.070	29.350	24.344	5,413,600
2021-08-30	29.250	29.320	29.120	29.180	24.203	3,741,500
2021-08-27	29.080	29.320	29.060	29.220	24.236	3,645,600
2021-08-26	29.190	29.270	29.030	29.070	24.111	3,563,100
2021-08-25	29.110	29.400	28.940	29.220	24.236	6,640,800
2021-08-24	29.260	29.320	29.040	29.230	24.244	4,295,000
2021-08-23	29.750	29.780	29.080	29.190	24.211	5,384,500
2021-08-20	29.130	29.780	28.980	29.740	24.667	9,684,200
2021-08-19	29.180	29.560	29.120	29.190	24.211	4,378,900
2021-08-18	29.350	29.360	29.070	29.180	24.203	3,448,800
2021-08-17	29.210	29.360	29.010	29.340	24.335	3,145,900
2021-08-16	29.470	29.750	29.280	29.350	24.344	3,710,100
2021-08-13	29.100	29.470	29.020	29.410	24.393	4,104,700
2021-08-12	29.090	29.230	29.030	29.080	24.120	3,177,100
2021-08-11	29.000	29.230	28.900	29.210	24.227	4,204,600
2021-08-10	29.070	29.140	28.900	28.910	23.979	4,580,500
2021-08-09	29.250	29.290	28.900	29.040	24.086	3,706,600
2021-08-06	28.930	29.470	28.830	29.230	24.244	5,810,900
2021-08-05	28.550	28.870	28.500	28.860	23.937	4,264,300
2021-08-04	28.430	28.500	28.150	28.430	23.581	4,413,400
2021-08-03	28.490	28.570	28.260	28.560	23.688	4,424,000
2021-08-02	28.450	28.650	28.370	28.460	23.605	3,487,900
2021-07-30	28.620	28.850	28.270	28.370	23.531	6,734,000
2021-07-29	28.680	28.720	28.500	28.590	23.713	2,945,000
2021-07-28	28.760	28.860	28.360	28.590	23.713	4,070,200
2021-07-27	28.310	28.820	28.180	28.740	23.838	4,068,300
2021-07-26	28.260	28.460	28.200	28.370	23.531	2,867,500
2021-07-23	28.070	28.330	28.050	28.260	23.440	2,380,900
2021-07-22	28.100	28.180	27.920	28.070	23.282	2,715,700
2021-07-21	28.310	28.460	28.090	28.090	23.299	3,028,400

← NewerPage 22 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.