PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	27.705	27.705	27.524	27.588	24.883	3,600
2023-02-22	28.036	28.054	28.006	28.054	25.303	180
2023-02-21	28.264	28.290	28.002	28.101	25.345	175,237
2023-02-17	28.520	28.927	28.520	28.610	25.804	2,502
2023-02-16	28.440	28.440	28.440	28.440	25.651	27
2023-02-15	28.472	28.542	28.470	28.541	25.742	126,850
2023-02-14	28.875	28.878	28.540	28.540	25.741	1,653
2023-02-13	28.690	28.850	28.690	28.850	26.021	2,319
2023-02-10	28.053	28.500	28.053	28.385	25.601	2,703
2023-02-09	28.496	28.496	28.192	28.192	25.427	757
2023-02-08	28.630	28.644	28.361	28.361	25.580	726
2023-02-07	28.496	28.614	28.496	28.614	25.808	200
2023-02-06	28.605	28.605	28.522	28.522	25.725	500
2023-02-03	29.178	29.178	29.006	29.006	26.162	690
2023-02-02	29.554	29.965	29.554	29.655	26.747	504
2023-02-01	29.563	29.563	29.145	29.145	26.287	1,648
2023-01-30	29.630	29.630	29.630	29.630	26.724	40
2023-01-27	29.645	29.768	29.645	29.768	26.849	431
2023-01-25	29.223	29.223	29.223	29.223	26.357	1,000
2023-01-24	29.122	29.315	29.060	29.315	26.440	150
2023-01-23	29.522	29.522	29.522	29.522	26.627	25
2023-01-20	28.953	28.953	28.903	28.903	26.068	2,118
2023-01-18	30.280	30.280	30.084	30.084	27.134	35
2023-01-17	30.670	30.790	30.510	30.650	27.644	9,622
2023-01-13	30.290	30.450	30.290	30.430	27.446	300
2023-01-12	30.854	30.918	30.720	30.918	27.886	517
2023-01-11	30.580	31.401	30.505	30.758	27.742	5,535
2023-01-10	29.935	29.935	29.935	29.935	26.999	99
2023-01-06	29.717	29.717	29.608	29.608	26.705	516
2023-01-04	29.875	30.120	29.467	30.100	27.148	1,529
2023-01-03	29.020	29.120	28.815	28.815	25.989	100
2022-12-30	29.454	29.454	29.370	29.370	26.490	517
2022-12-23	29.206	29.206	29.206	29.206	26.342	328
2022-12-20	29.016	29.222	29.016	29.222	26.356	381
2022-12-14	29.530	29.865	29.530	29.865	26.936	167
2022-12-13	29.740	29.818	29.532	29.532	26.636	156
2022-12-12	29.195	29.195	29.195	29.195	26.332	1
2022-12-09	28.968	28.968	28.968	28.968	26.127	1,062
2022-12-08	28.720	29.131	28.720	29.131	26.274	1,015
2022-12-06	29.040	29.092	29.040	29.092	26.036	1,304
2022-12-05	28.850	28.850	28.850	28.850	25.820	558
2022-12-02	28.970	29.155	28.950	29.155	26.093	118
2022-12-01	29.754	29.754	29.390	29.390	26.303	269
2022-11-30	28.920	29.030	28.920	28.930	25.891	2
2022-11-28	28.945	28.945	28.945	28.945	25.905	10
2022-11-25	29.265	29.265	29.261	29.261	26.188	6
2022-11-23	28.660	28.845	28.660	28.840	25.811	31
2022-11-22	28.438	28.448	28.220	28.220	25.256	15,455
2022-11-21	28.190	28.245	28.140	28.245	25.278	39
2022-11-18	27.877	27.944	27.877	27.944	25.009	400
2022-11-17	27.615	27.615	27.615	27.615	24.715	1
2022-11-16	27.925	27.925	27.882	27.895	24.965	412
2022-11-15	27.340	27.370	27.340	27.370	24.495	13
2022-11-14	27.320	27.489	27.300	27.439	24.557	8
2022-11-11	27.594	27.594	27.370	27.370	24.495	109
2022-11-10	27.390	27.645	27.090	27.645	24.741	113
2022-11-09	27.020	27.020	26.987	26.990	24.155	2
2022-11-08	26.907	27.130	26.907	27.130	24.281	840
2022-11-07	26.980	27.129	26.600	26.600	23.806	844
2022-11-04	26.699	26.699	26.699	26.699	23.894	1

← NewerPage 16 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-09	0.2725 USD
2025-09-10	0.2725 USD
2025-06-09	0.2725 USD
2025-03-07	0.2725 USD
2024-12-10	0.2575 USD
2024-09-10	0.2575 USD
2024-06-10	0.2575 USD
2024-03-07	0.2575 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	0.4125 USD
2019-09-09	0.4125 USD
2019-06-07	0.4125 USD
2019-03-07	0.4125 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.