PPL Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 30.180 | 30.300 | 30.080 | 30.170 | 26.358 | 568 |
| 2021-12-30 | 29.920 | 29.920 | 29.920 | 29.920 | 26.140 | 1 |
| 2021-12-29 | 29.850 | 29.850 | 29.830 | 29.832 | 26.063 | 51 |
| 2021-12-23 | 29.450 | 29.528 | 29.398 | 29.398 | 25.684 | 239 |
| 2021-12-22 | 29.410 | 29.525 | 29.375 | 29.462 | 25.740 | 243 |
| 2021-12-21 | 29.730 | 29.730 | 29.605 | 29.615 | 25.874 | 70 |
| 2021-12-20 | 29.160 | 29.370 | 29.085 | 29.195 | 25.507 | 42 |
| 2021-12-17 | 29.500 | 29.645 | 29.440 | 29.645 | 25.900 | 152 |
| 2021-12-16 | 29.350 | 29.662 | 29.300 | 29.630 | 25.887 | 457 |
| 2021-12-15 | 28.855 | 29.390 | 28.855 | 29.390 | 25.677 | 2,701 |
| 2021-12-14 | 29.000 | 29.000 | 28.695 | 28.695 | 25.070 | 81 |
| 2021-12-13 | 28.530 | 28.960 | 28.530 | 28.960 | 25.301 | 102 |
| 2021-12-10 | 28.670 | 28.710 | 28.642 | 28.685 | 25.061 | 479 |
| 2021-12-08 | 29.360 | 29.360 | 29.200 | 29.260 | 25.201 | 1 |
| 2021-12-07 | 29.238 | 29.405 | 29.238 | 29.405 | 25.326 | 1,750 |
| 2021-12-06 | 28.710 | 29.470 | 28.710 | 29.350 | 25.278 | 3 |
| 2021-12-03 | 28.550 | 28.780 | 28.550 | 28.780 | 24.787 | 106 |
| 2021-12-02 | 28.090 | 28.290 | 28.090 | 28.290 | 24.365 | 42 |
| 2021-12-01 | 28.120 | 28.390 | 28.120 | 28.240 | 24.322 | 222 |
| 2021-11-30 | 28.220 | 28.290 | 28.200 | 28.290 | 24.365 | 1 |
| 2021-11-29 | 28.320 | 28.500 | 28.290 | 28.500 | 24.546 | 389 |
| 2021-11-26 | 28.230 | 28.240 | 28.220 | 28.220 | 24.305 | 8 |
| 2021-11-24 | 28.617 | 28.617 | 28.600 | 28.600 | 24.632 | 2 |
| 2021-11-23 | 28.670 | 28.810 | 28.670 | 28.810 | 24.813 | 2 |
| 2021-11-22 | 28.340 | 28.370 | 28.135 | 28.135 | 24.232 | 152 |
| 2021-11-19 | 28.080 | 28.100 | 28.080 | 28.100 | 24.202 | 2 |
| 2021-11-18 | 28.238 | 28.280 | 28.230 | 28.230 | 24.314 | 17 |
| 2021-11-17 | 28.700 | 28.700 | 28.560 | 28.638 | 24.665 | 160,410 |
| 2021-11-16 | 28.900 | 28.900 | 28.815 | 28.815 | 24.818 | 37 |
| 2021-11-15 | 28.840 | 28.840 | 28.755 | 28.758 | 24.769 | 401 |
| 2021-11-11 | 28.580 | 28.840 | 28.580 | 28.840 | 24.839 | 1 |
| 2021-11-10 | 28.980 | 28.980 | 28.780 | 28.860 | 24.856 | 91 |
| 2021-11-08 | 28.740 | 28.740 | 28.590 | 28.600 | 24.632 | 77 |
| 2021-11-05 | 28.990 | 29.070 | 28.845 | 28.845 | 24.843 | 114 |
| 2021-11-04 | 29.280 | 29.280 | 28.730 | 28.770 | 24.779 | 102 |
| 2021-11-03 | 29.299 | 29.299 | 29.185 | 29.185 | 25.136 | 134 |
| 2021-11-02 | 29.350 | 29.350 | 29.050 | 29.240 | 25.183 | 150 |
| 2021-11-01 | 28.880 | 29.265 | 28.880 | 29.265 | 25.205 | 17 |
| 2021-10-28 | 28.970 | 28.970 | 28.880 | 28.930 | 24.917 | 24 |
| 2021-10-27 | 29.090 | 29.120 | 29.090 | 29.100 | 25.063 | 3,669 |
| 2021-10-26 | 29.030 | 29.255 | 29.030 | 29.255 | 25.197 | 51 |
| 2021-10-25 | 29.150 | 29.180 | 29.060 | 29.130 | 25.089 | 7 |
← NewerPage 20 of 20 · 1,182 trading days
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.