PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	29.370	29.370	29.015	29.015	25.544	11
2022-04-06	28.940	29.240	28.940	29.240	25.742	8
2022-04-05	28.770	29.070	28.770	28.895	25.438	365
2022-04-04	28.360	28.612	28.200	28.612	25.189	1,362
2022-04-01	28.640	28.740	28.640	28.740	25.302	1
2022-03-30	28.410	28.605	28.330	28.330	24.941	1,052
2022-03-29	27.850	28.245	27.850	28.175	24.804	4,690
2022-03-28	27.570	27.680	27.570	27.630	24.324	2,549
2022-03-25	27.430	27.630	27.425	27.625	24.320	10,423
2022-03-24	26.990	27.200	26.920	27.160	23.911	2
2022-03-23	26.855	26.885	26.675	26.875	23.660	17,830
2022-03-21	26.820	26.952	26.820	26.880	23.664	500
2022-03-18	26.670	26.858	26.595	26.625	23.440	50,183
2022-03-17	26.700	26.820	26.570	26.820	23.611	1
2022-03-16	26.440	26.530	26.440	26.530	23.356	1
2022-03-15	26.400	26.425	26.285	26.425	23.264	16,163
2022-03-14	26.400	26.400	26.100	26.100	22.977	107
2022-03-11	26.480	26.790	26.436	26.500	23.330	12,094
2022-03-10	26.502	26.660	26.502	26.592	23.410	1,533
2022-03-09	27.000	27.000	26.480	26.910	23.691	430
2022-03-08	26.300	26.300	26.300	26.300	22.977	1
2022-03-07	26.439	26.439	26.270	26.300	22.977	4
2022-03-04	25.800	26.295	25.800	26.295	22.973	337
2022-03-03	25.810	26.245	25.740	26.160	22.855	691
2022-03-02	25.400	25.845	25.400	25.845	22.580	91
2022-03-01	26.170	26.170	25.330	25.340	22.139	32,796
2022-02-28	26.390	26.390	26.035	26.065	22.772	46,732
2022-02-25	26.110	26.110	26.082	26.082	22.787	50
2022-02-24	26.826	26.826	25.670	25.720	22.471	3,817
2022-02-23	26.795	26.825	26.165	26.555	23.200	634
2022-02-22	25.720	26.790	25.720	26.790	23.406	1,240
2022-02-18	27.060	27.100	25.735	25.920	22.645	10,175
2022-02-17	28.180	28.240	28.080	28.240	24.672	1
2022-02-16	28.300	28.430	28.140	28.212	24.648	1,022
2022-02-15	28.490	28.490	28.320	28.320	24.742	1
2022-02-14	28.820	28.820	28.200	28.200	24.637	172
2022-02-11	28.940	28.940	28.591	28.635	25.017	143
2022-02-10	29.310	29.430	29.150	29.150	25.467	1
2022-02-09	29.590	29.590	29.440	29.440	25.721	1
2022-02-08	29.440	29.560	29.440	29.528	25.798	34
2022-02-07	29.310	29.310	29.175	29.280	25.581	14
2022-02-04	29.520	29.520	29.210	29.210	25.520	1
2022-02-03	29.650	29.835	29.650	29.710	25.957	11
2022-02-02	29.469	29.510	29.469	29.510	25.782	1
2022-01-31	29.460	29.620	29.460	29.620	25.878	449
2022-01-26	29.362	29.362	29.362	29.362	25.652	100
2022-01-25	29.552	29.552	29.552	29.552	25.819	100
2022-01-24	29.550	29.550	29.200	29.205	25.515	212
2022-01-20	29.940	30.170	29.940	30.110	26.306	226
2022-01-19	29.960	29.960	29.960	29.960	26.175	204
2022-01-18	29.920	29.920	29.835	29.835	26.066	1
2022-01-17	29.952	29.952	29.952	29.952	26.168	1,030
2022-01-14	29.792	29.961	29.792	29.961	26.176	44
2022-01-13	29.910	30.035	29.910	29.970	26.184	28
2022-01-12	29.925	30.165	29.900	30.108	26.304	4,230
2022-01-11	29.932	30.005	29.932	30.000	26.210	272
2022-01-10	30.380	30.380	30.170	30.210	26.393	525
2022-01-07	29.930	30.349	29.930	30.349	26.515	23
2022-01-06	30.070	30.070	29.920	29.965	26.179	4
2022-01-05	30.170	30.170	29.970	30.030	26.236	4

← NewerPage 19 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.