PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	29.020	29.190	28.860	29.160	23.839	5,070,700
2021-04-22	29.540	29.540	28.940	28.950	23.667	5,040,800
2021-04-21	29.030	29.540	29.000	29.460	24.084	5,880,900
2021-04-20	28.740	29.100	28.730	29.000	23.708	5,521,600
2021-04-19	29.290	29.310	28.770	28.880	23.610	4,997,800
2021-04-16	29.100	29.300	28.960	29.140	23.822	7,476,000
2021-04-15	28.750	29.050	28.720	28.990	23.700	8,462,200
2021-04-14	28.600	28.800	28.600	28.740	23.495	6,551,300
2021-04-13	28.500	28.780	28.420	28.710	23.471	7,766,600
2021-04-12	28.750	28.960	28.650	28.730	23.487	5,401,900
2021-04-09	28.720	28.880	28.540	28.640	23.414	4,296,900
2021-04-08	28.980	29.020	28.650	28.720	23.479	3,578,300
2021-04-07	28.770	29.010	28.770	29.000	23.708	4,336,900
2021-04-06	28.810	28.850	28.550	28.710	23.471	5,973,100
2021-04-05	28.820	29.000	28.700	28.810	23.553	5,321,100
2021-04-01	28.900	28.900	28.480	28.770	23.520	6,332,100
2021-03-31	29.030	29.080	28.760	28.840	23.577	7,358,700
2021-03-30	29.020	29.200	28.890	29.070	23.765	3,972,500
2021-03-29	29.170	29.320	28.860	29.060	23.757	4,835,200
2021-03-26	28.800	29.290	28.740	29.270	23.929	5,060,000
2021-03-25	28.600	28.840	28.240	28.730	23.487	4,805,000
2021-03-24	28.410	28.940	28.380	28.420	23.234	5,880,200
2021-03-23	28.960	29.090	28.440	28.570	23.356	7,494,100
2021-03-22	29.470	29.530	28.820	29.070	23.765	4,794,300
2021-03-19	29.650	30.000	29.080	29.590	24.190	15,130,700
2021-03-18	28.700	29.860	28.600	29.690	24.272	14,784,900
2021-03-17	28.300	28.460	28.010	28.020	22.907	5,481,700
2021-03-16	28.130	28.470	27.960	28.300	23.136	7,521,100
2021-03-15	27.820	28.250	27.770	28.250	23.095	4,459,000
2021-03-12	27.370	27.870	27.350	27.710	22.653	6,049,400
2021-03-11	27.350	27.540	27.180	27.210	22.245	4,542,100
2021-03-10	27.220	27.580	27.070	27.460	22.449	5,511,600
2021-03-09	27.670	27.900	27.210	27.280	22.302	7,907,800
2021-03-08	28.400	28.920	28.270	28.310	22.805	8,932,200
2021-03-05	27.970	28.360	27.700	28.250	22.756	6,099,300
2021-03-04	27.560	28.070	27.360	27.910	22.482	7,980,100
2021-03-03	27.040	27.600	26.870	27.480	22.136	5,061,300
2021-03-02	26.890	27.320	26.770	27.140	21.862	4,223,300
2021-03-01	26.540	27.300	26.520	26.890	21.661	5,347,300
2021-02-26	27.060	27.070	26.150	26.190	21.097	9,397,600
2021-02-25	27.400	27.660	26.950	26.990	21.741	5,451,100
2021-02-24	27.500	27.690	27.300	27.490	22.144	4,365,400
2021-02-23	27.770	27.890	27.430	27.480	22.136	4,701,300
2021-02-22	27.800	27.980	27.350	27.480	22.136	4,922,100
2021-02-19	27.810	27.860	27.580	27.680	22.297	4,809,700
2021-02-18	28.180	28.380	27.760	27.770	22.370	4,160,700
2021-02-17	28.040	28.140	27.820	28.070	22.611	3,095,400
2021-02-16	28.000	28.200	27.830	28.010	22.563	4,097,900
2021-02-12	27.870	28.140	27.840	28.010	22.563	2,777,200
2021-02-11	28.020	28.110	27.790	27.940	22.506	2,455,500
2021-02-10	28.200	28.360	27.890	28.060	22.603	3,347,800
2021-02-09	27.930	28.040	27.740	27.950	22.515	2,674,100
2021-02-08	27.990	28.160	27.700	27.870	22.450	3,651,400
2021-02-05	28.100	28.230	27.840	27.870	22.450	3,057,000
2021-02-04	27.750	27.930	27.610	27.900	22.474	3,637,400
2021-02-03	27.750	28.010	27.660	27.790	22.386	2,996,200
2021-02-02	28.050	28.420	27.840	27.840	22.426	3,257,300
2021-02-01	27.750	28.110	27.570	27.950	22.515	3,274,100
2021-01-29	27.920	28.130	27.570	27.670	22.289	5,880,700
2021-01-28	27.890	28.610	27.770	28.130	22.660	3,754,600

← NewerPage 24 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.