PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	28.050	28.440	27.780	27.800	22.394	6,147,000
2021-01-26	28.120	28.430	27.840	28.250	22.756	3,469,800
2021-01-25	27.640	28.650	27.550	28.110	22.643	6,237,400
2021-01-22	27.620	27.950	27.530	27.820	22.410	2,990,600
2021-01-21	27.760	27.980	27.470	27.760	22.362	3,626,600
2021-01-20	28.030	28.140	27.820	27.970	22.531	4,069,700
2021-01-19	28.680	28.690	28.130	28.140	22.668	2,617,600
2021-01-15	28.130	28.620	27.990	28.570	23.014	3,356,200
2021-01-14	28.150	28.510	27.850	28.210	22.724	2,879,900
2021-01-13	27.980	28.270	27.890	28.090	22.627	3,056,100
2021-01-12	27.700	27.970	27.440	27.950	22.515	4,462,100
2021-01-11	27.680	27.910	27.600	27.770	22.370	3,093,400
2021-01-08	27.810	27.980	27.680	27.810	22.402	3,418,800
2021-01-07	28.270	28.300	27.680	27.740	22.345	4,331,000
2021-01-06	27.930	28.300	27.790	28.110	22.643	3,764,600
2021-01-05	27.550	27.840	27.290	27.610	22.241	3,981,700
2021-01-04	28.280	28.450	27.410	27.580	22.217	5,958,500
2020-12-31	27.560	28.220	27.460	28.200	22.716	4,228,400
2020-12-30	27.220	27.740	27.190	27.590	22.225	3,618,100
2020-12-29	27.330	27.600	27.200	27.300	21.991	3,599,700
2020-12-28	27.040	27.390	26.920	27.250	21.951	3,770,700
2020-12-24	26.750	26.920	26.450	26.890	21.661	1,985,600
2020-12-23	26.460	27.020	26.380	26.780	21.572	4,984,200
2020-12-22	26.650	26.680	26.230	26.330	21.210	7,583,900
2020-12-21	26.560	26.730	26.150	26.710	21.516	8,463,800
2020-12-18	27.350	27.580	26.740	26.950	21.709	12,709,200
2020-12-17	27.410	27.810	27.350	27.350	22.031	8,698,100
2020-12-16	28.010	28.190	27.290	27.320	22.007	7,328,500
2020-12-15	27.810	28.070	27.320	27.930	22.498	5,551,800
2020-12-14	28.310	28.430	27.560	27.600	22.233	5,661,300
2020-12-11	27.990	28.230	27.950	28.080	22.619	4,838,400
2020-12-10	28.820	28.940	28.080	28.120	22.651	4,218,700
2020-12-09	28.640	28.970	28.560	28.880	23.264	4,465,600
2020-12-08	28.760	29.240	28.690	29.050	23.066	4,722,400
2020-12-07	28.500	29.290	28.480	28.850	22.908	5,592,400
2020-12-04	28.490	28.750	28.430	28.610	22.717	5,082,200
2020-12-03	28.450	28.640	28.260	28.460	22.598	3,527,100
2020-12-02	28.250	28.620	27.780	28.530	22.653	5,595,000
2020-12-01	28.560	28.880	28.270	28.360	22.518	5,316,800
2020-11-30	28.770	29.000	28.380	28.420	22.566	7,431,800
2020-11-27	29.450	29.490	28.950	29.110	23.114	2,645,500
2020-11-25	30.550	30.600	28.720	29.390	23.336	9,237,300
2020-11-24	30.310	30.810	30.210	30.680	24.361	4,997,000
2020-11-23	29.250	30.070	29.160	29.990	23.813	4,245,600
2020-11-20	29.200	29.470	29.100	29.150	23.146	3,504,000
2020-11-19	29.200	29.360	28.980	29.230	23.209	3,757,600
2020-11-18	29.730	30.120	29.240	29.250	23.225	3,943,600
2020-11-17	30.070	30.240	29.400	29.530	23.447	3,690,600
2020-11-16	30.340	30.520	29.970	30.300	24.059	5,334,100
2020-11-13	29.000	30.020	29.000	29.810	23.670	4,260,000
2020-11-12	29.080	29.420	28.720	28.890	22.939	5,704,900
2020-11-11	29.850	29.960	29.270	29.410	23.352	3,957,800
2020-11-10	28.750	29.810	28.730	29.740	23.614	6,275,800
2020-11-09	28.560	29.580	28.380	28.750	22.828	6,559,900
2020-11-06	28.060	28.440	27.460	27.610	21.923	3,371,400
2020-11-05	28.210	28.610	27.820	28.060	22.280	2,807,600
2020-11-04	28.570	28.870	27.920	27.920	22.169	4,065,100
2020-11-03	28.470	28.970	28.410	28.840	22.900	5,571,100
2020-11-02	27.760	28.210	27.510	28.110	22.320	4,025,900
2020-10-30	27.330	27.720	27.230	27.500	21.836	3,975,400

← NewerPage 25 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.