PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.120	26.120	26.120	26.120	23.377	13,140
2022-11-02	26.570	26.570	26.570	26.570	23.779	500,000
2022-11-01	26.585	26.585	26.525	26.525	23.739	6
2022-10-28	26.016	26.234	25.994	26.150	23.403	614
2022-10-27	26.036	26.175	26.036	26.045	23.309	154
2022-10-26	25.870	25.870	25.765	25.765	23.059	166
2022-10-25	25.530	25.530	25.530	25.530	22.849	1
2022-10-24	25.905	25.910	25.352	25.352	22.689	102
2022-10-20	25.319	25.319	25.060	25.060	22.428	1
2022-10-18	25.340	25.380	25.340	25.380	22.714	37
2022-10-14	24.995	24.995	24.995	24.995	22.370	50
2022-10-13	23.700	23.700	23.700	23.700	21.211	1
2022-10-12	24.740	24.740	24.398	24.398	21.835	17,910
2022-10-11	24.511	24.920	24.511	24.920	22.303	74
2022-10-10	24.780	25.005	24.780	24.995	22.370	9
2022-10-07	25.314	25.440	25.146	25.146	22.505	18,928
2022-10-06	25.860	25.944	25.641	25.641	22.947	368
2022-10-05	25.914	25.950	25.719	25.950	23.224	941
2022-10-04	26.393	26.654	26.393	26.524	23.738	1,685
2022-10-03	25.920	26.285	25.605	26.240	23.484	2,865
2022-09-30	26.080	26.080	25.620	25.620	22.929	384
2022-09-29	26.304	26.425	26.304	26.420	23.645	115
2022-09-28	27.077	27.304	27.077	27.274	24.409	1,601
2022-09-27	27.500	27.500	26.985	26.985	24.151	21,974
2022-09-26	27.850	27.850	27.295	27.300	24.433	23
2022-09-23	27.890	28.152	27.890	28.152	25.195	35
2022-09-22	28.430	28.460	28.430	28.460	25.471	26,292
2022-09-21	28.900	29.070	28.900	29.070	26.017	14,823
2022-09-16	28.970	28.970	28.970	28.970	25.927	1
2022-09-15	29.400	29.500	29.150	29.150	26.088	2
2022-09-14	29.450	29.814	29.450	29.814	26.682	441
2022-09-13	29.957	30.034	29.805	29.805	26.675	2,069
2022-09-12	29.995	29.995	29.995	29.995	26.845	64
2022-09-09	29.730	29.730	29.725	29.725	26.603	200
2022-09-08	29.435	29.520	29.435	29.460	26.366	54
2022-09-06	29.010	29.010	28.840	28.840	25.614	27
2022-09-02	29.417	29.417	29.417	29.417	26.126	40
2022-09-01	29.025	29.139	29.025	29.139	25.880	801
2022-08-30	29.770	29.770	29.440	29.442	26.148	2,144
2022-08-26	30.023	30.023	30.023	30.023	26.664	54
2022-08-25	30.052	30.158	30.052	30.110	26.742	43
2022-08-24	30.230	30.230	30.200	30.200	26.822	1
2022-08-22	30.590	30.590	30.535	30.535	27.119	60
2022-08-19	30.705	30.790	30.705	30.708	27.273	37
2022-08-18	30.800	30.800	30.800	30.800	27.355	1
2022-08-17	30.720	30.860	30.720	30.839	27.389	258
2022-08-16	30.885	30.885	30.885	30.885	27.430	106
2022-08-15	30.450	30.485	30.278	30.485	27.075	348
2022-08-12	29.630	30.080	29.620	30.080	26.715	5
2022-08-11	29.090	29.850	29.050	29.660	26.342	440
2022-08-10	28.710	28.848	28.710	28.848	25.621	80
2022-08-09	28.270	28.270	28.220	28.220	25.063	102
2022-08-08	28.259	28.300	28.040	28.040	24.903	3
2022-08-04	28.980	28.980	28.710	28.919	25.684	2
2022-08-02	29.265	29.265	29.265	29.265	25.991	104
2022-08-01	29.040	29.080	28.820	28.820	25.596	22
2022-07-29	28.710	28.920	28.710	28.920	25.685	14
2022-07-28	28.440	28.515	28.440	28.515	25.325	6
2022-07-27	27.862	27.862	27.862	27.862	24.745	20
2022-07-26	27.850	27.850	27.850	27.850	24.735	413,082

← NewerPage 17 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.