PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	28.030	28.480	27.990	28.200	23.390	4,377,400
2021-07-19	28.390	28.600	27.740	28.010	23.232	5,057,800
2021-07-16	28.260	28.740	28.170	28.590	23.713	4,317,600
2021-07-15	27.970	28.280	27.960	28.210	23.398	4,606,800
2021-07-14	27.890	28.250	27.760	28.070	23.282	3,463,000
2021-07-13	28.320	28.350	27.900	27.930	23.166	3,493,800
2021-07-12	28.340	28.440	28.120	28.370	23.531	2,983,000
2021-07-09	28.220	28.450	28.130	28.440	23.589	3,634,600
2021-07-08	28.010	28.180	27.910	28.160	23.357	2,916,500
2021-07-07	28.020	28.200	27.880	28.160	23.357	2,943,600
2021-07-06	28.310	28.380	27.710	28.170	23.365	3,899,200
2021-07-02	28.230	28.300	28.090	28.250	23.431	2,602,100
2021-07-01	28.060	28.370	27.880	28.260	23.440	4,416,200
2021-06-30	27.840	28.030	27.750	27.970	23.199	3,990,000
2021-06-29	28.200	28.350	27.680	27.770	23.033	3,851,200
2021-06-28	28.400	28.430	28.160	28.250	23.431	3,125,600
2021-06-25	27.810	28.320	27.810	28.300	23.473	4,665,200
2021-06-24	27.850	27.980	27.720	27.930	23.166	3,241,600
2021-06-23	27.940	27.990	27.720	27.790	23.050	4,170,300
2021-06-22	28.130	28.250	27.980	27.990	23.216	4,638,600
2021-06-21	27.730	28.150	27.670	28.120	23.323	5,373,100
2021-06-18	28.440	28.460	27.590	27.610	22.900	9,834,700
2021-06-17	28.620	28.830	28.470	28.600	23.722	5,129,400
2021-06-16	29.370	29.380	28.660	28.680	23.788	4,524,300
2021-06-15	29.200	29.490	29.110	29.300	24.302	3,232,400
2021-06-14	29.330	29.440	29.130	29.260	24.269	4,833,000
2021-06-11	29.110	29.370	29.010	29.330	24.327	6,016,800
2021-06-10	29.080	29.280	28.970	29.080	24.120	6,032,700
2021-06-09	28.480	29.090	28.420	28.990	24.045	6,790,000
2021-06-08	29.080	29.150	28.750	28.900	23.626	5,936,900
2021-06-07	29.060	29.160	29.010	29.080	23.773	3,840,700
2021-06-04	29.070	29.100	28.950	28.990	23.700	3,676,800
2021-06-03	28.880	29.160	28.810	29.020	23.724	4,076,200
2021-06-02	29.000	29.100	28.820	28.950	23.667	4,528,000
2021-06-01	29.150	29.250	28.880	29.000	23.708	4,022,800
2021-05-28	29.210	29.260	28.980	29.110	23.798	3,727,600
2021-05-27	29.270	29.280	29.030	29.050	23.749	6,088,200
2021-05-26	29.110	29.220	29.000	29.150	23.831	3,323,200
2021-05-25	29.450	29.530	29.100	29.110	23.798	4,010,000
2021-05-24	29.660	29.730	29.430	29.450	24.076	2,925,900
2021-05-21	29.390	29.550	29.310	29.500	24.117	4,152,400
2021-05-20	29.350	29.580	29.290	29.340	23.986	5,401,900
2021-05-19	29.280	29.420	28.890	29.370	24.010	6,679,500
2021-05-18	29.300	29.450	29.190	29.330	23.978	5,142,000
2021-05-17	29.290	29.450	29.130	29.160	23.839	3,953,300
2021-05-14	29.200	29.390	29.140	29.260	23.920	3,000,000
2021-05-13	28.500	29.190	28.500	29.040	23.741	4,394,100
2021-05-12	29.370	29.430	28.600	28.600	23.381	5,712,800
2021-05-11	29.480	29.710	29.170	29.340	23.986	7,080,900
2021-05-10	29.420	29.700	29.340	29.480	24.100	4,620,200
2021-05-07	28.680	29.420	28.670	29.250	23.912	5,034,600
2021-05-06	28.750	28.940	28.440	28.840	23.577	6,139,400
2021-05-05	29.010	29.080	28.660	28.920	23.642	7,489,800
2021-05-04	29.200	29.270	28.960	29.080	23.773	3,926,500
2021-05-03	29.190	29.460	29.100	29.140	23.822	4,278,700
2021-04-30	29.310	29.370	28.990	29.130	23.814	5,281,900
2021-04-29	29.070	29.300	29.050	29.270	23.929	5,337,100
2021-04-28	28.840	29.020	28.800	29.000	23.708	4,651,500
2021-04-27	29.120	29.180	28.860	28.890	23.618	4,656,000
2021-04-26	29.210	29.290	29.090	29.180	23.855	5,838,200

← NewerPage 23 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.