PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.310	27.820	27.310	27.820	24.708	133
2022-07-22	27.359	27.359	27.350	27.350	24.290	1
2022-07-20	27.400	27.400	27.130	27.130	24.095	415,000
2022-07-18	27.430	27.430	27.350	27.350	24.290	1
2022-07-15	27.240	27.400	27.240	27.400	24.335	1
2022-07-14	26.960	26.960	26.870	26.870	23.864	1
2022-07-12	27.445	27.445	27.445	27.445	24.375	20
2022-07-11	27.125	27.150	27.125	27.150	24.113	2
2022-07-08	27.060	27.150	27.060	27.150	24.113	30
2022-07-07	27.230	27.230	27.200	27.200	24.157	1
2022-07-06	26.940	26.940	26.760	26.760	23.766	1
2022-07-05	27.590	27.590	26.550	26.550	23.580	9
2022-07-01	27.310	27.425	27.310	27.425	24.357	91
2022-06-30	26.785	27.285	26.785	27.285	24.233	2,773
2022-06-29	27.180	27.180	26.932	26.952	23.937	3,181
2022-06-28	27.340	27.340	27.320	27.320	24.264	1
2022-06-27	27.005	27.005	27.005	27.005	23.984	16
2022-06-24	26.805	26.805	26.805	26.805	23.806	3
2022-06-23	26.510	26.510	26.365	26.458	23.498	227
2022-06-22	25.788	26.030	25.700	25.947	23.044	631
2022-06-21	25.485	25.600	25.450	25.600	22.736	26
2022-06-17	25.610	25.610	25.020	25.020	22.221	44
2022-06-16	25.890	25.890	25.630	25.705	22.630	746
2022-06-15	26.250	26.410	26.140	26.140	23.013	87
2022-06-14	26.240	26.240	25.830	25.830	22.740	118
2022-06-13	28.018	28.018	27.320	27.435	24.153	218
2022-06-10	28.665	28.665	28.445	28.510	25.099	703
2022-06-09	30.312	30.315	29.490	29.490	25.962	381
2022-06-08	30.595	30.595	30.350	30.350	26.719	97
2022-06-07	30.000	30.100	30.000	30.100	26.499	1
2022-06-06	29.980	29.980	29.910	29.910	26.332	1
2022-06-01	30.400	30.400	29.585	29.585	26.045	210
2022-05-31	30.102	30.102	30.102	30.102	26.501	33
2022-05-27	30.430	30.430	30.232	30.232	26.615	130
2022-05-26	29.910	30.500	29.910	30.440	26.798	1,602
2022-05-24	29.660	29.690	29.610	29.610	26.067	1
2022-05-23	29.500	29.500	29.470	29.470	25.944	162
2022-05-20	29.010	29.010	29.002	29.005	25.535	2,601
2022-05-17	29.030	29.195	29.030	29.192	25.699	208
2022-05-16	28.785	28.980	28.785	28.980	25.513	50
2022-05-13	28.435	28.795	28.435	28.655	25.227	828
2022-05-12	28.392	28.392	28.275	28.275	24.892	256
2022-05-10	28.850	28.850	27.940	27.950	24.606	2,237
2022-05-06	28.670	28.670	28.660	28.660	25.231	1
2022-05-04	28.337	28.600	28.337	28.600	25.178	376
2022-05-03	28.306	28.470	28.306	28.470	25.064	2
2022-04-29	28.665	28.665	28.595	28.595	25.174	130
2022-04-28	29.088	29.169	29.088	29.169	25.679	2,197
2022-04-27	29.135	29.135	29.075	29.100	25.618	28
2022-04-26	29.802	29.855	29.465	29.465	25.940	550
2022-04-25	29.968	29.968	29.500	29.620	26.076	137
2022-04-22	30.350	30.350	30.135	30.135	26.530	494
2022-04-21	30.285	30.506	30.285	30.492	26.844	250
2022-04-20	29.985	30.270	29.985	30.215	26.600	2,312
2022-04-19	29.350	29.861	29.350	29.861	26.288	46
2022-04-14	29.090	29.090	29.000	29.000	25.530	560
2022-04-13	28.770	28.930	28.770	28.930	25.469	1
2022-04-12	28.990	28.990	28.840	28.840	25.390	10
2022-04-11	29.250	29.250	29.000	29.000	25.530	5,192
2022-04-08	29.240	29.250	29.230	29.250	25.751	270

← NewerPage 18 of 20 · 1,189 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.