PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.607	31.690	31.520	31.580	30.114	234
2024-08-21	31.480	31.560	31.450	31.530	30.066	133
2024-08-20	31.520	31.540	31.410	31.420	29.961	431
2024-08-19	31.170	31.390	31.170	31.360	29.904	63,892
2024-08-16	31.060	31.150	30.990	31.110	29.665	4,797
2024-08-15	30.922	31.030	30.830	31.030	29.589	2,095
2024-08-14	30.830	31.181	30.820	31.120	29.675	6,483
2024-08-13	31.010	31.040	30.800	30.800	29.370	872
2024-08-12	30.571	30.660	30.500	30.640	29.217	1,873
2024-08-09	30.510	30.510	29.980	30.415	29.003	910
2024-08-08	30.360	30.670	30.320	30.585	29.165	466
2024-08-07	30.534	30.910	30.250	30.700	29.274	1,737
2024-08-06	30.510	30.530	29.610	30.500	29.084	549
2024-08-05	30.725	31.090	29.994	29.994	28.601	4,721
2024-08-02	30.670	31.440	30.055	30.280	28.874	137,297
2024-08-01	29.860	30.171	29.790	30.150	28.750	1,091
2024-07-31	29.990	29.990	29.660	29.660	28.283	1,162
2024-07-30	29.560	30.025	29.560	30.025	28.631	200,586
2024-07-29	29.450	29.608	29.400	29.590	28.216	1,775
2024-07-26	29.330	29.500	29.330	29.500	28.130	1,398
2024-07-25	29.300	29.768	29.240	29.240	27.882	8,999
2024-07-24	29.046	29.086	28.770	28.770	27.434	40,235
2024-07-23	29.000	29.000	28.901	28.921	27.578	81,588
2024-07-22	28.720	28.993	28.720	28.988	27.641	818
2024-07-19	28.715	28.800	28.503	28.540	27.215	1,650
2024-07-18	28.510	29.097	28.510	28.871	27.531	757
2024-07-17	28.574	28.870	28.370	28.827	27.488	1,124
2024-07-16	28.100	28.327	27.987	28.200	26.891	1,490
2024-07-15	28.240	28.256	27.970	27.970	26.671	178
2024-07-12	28.334	28.500	28.210	28.490	27.167	2,206
2024-07-11	27.830	28.269	27.830	28.269	26.956	518
2024-07-10	27.470	27.500	27.300	27.500	26.223	8
2024-07-09	27.367	27.590	27.360	27.590	26.309	74
2024-07-08	27.324	27.450	27.279	27.450	26.175	132
2024-07-05	27.510	27.540	27.400	27.435	26.161	3,500
2024-07-03	27.460	27.814	27.460	27.485	26.209	2,373
2024-07-02	27.400	27.544	27.315	27.315	26.047	1,546
2024-07-01	27.790	27.836	27.571	27.571	26.291	1,570
2024-06-28	27.837	27.840	27.584	27.605	26.323	42,779
2024-06-27	27.650	27.665	27.650	27.665	26.380	103
2024-06-26	27.800	27.800	27.570	27.745	26.457	86,327
2024-06-25	28.010	28.060	27.840	27.840	26.547	435
2024-06-24	27.962	28.280	27.962	28.160	26.852	16
2024-06-21	28.265	28.265	27.971	27.971	26.672	1,860
2024-06-20	27.970	28.199	27.920	27.920	26.624	1,008
2024-06-18	27.960	27.985	27.864	27.944	26.646	2,269
2024-06-17	27.895	28.075	27.765	28.075	26.771	535
2024-06-14	28.065	28.065	27.939	28.015	26.714	818
2024-06-13	28.130	28.186	28.046	28.046	26.744	1,550
2024-06-12	28.246	28.246	28.070	28.100	26.795	404
2024-06-11	27.940	28.340	27.870	28.340	27.024	582
2024-06-10	28.106	28.250	27.940	28.204	26.894	4,877
2024-06-07	28.390	28.670	28.390	28.560	26.988	353
2024-06-06	28.855	28.940	28.721	28.801	27.216	164
2024-06-05	28.850	29.310	28.850	28.925	27.333	1,055
2024-06-04	29.166	29.391	29.120	29.391	27.773	1,554
2024-06-03	29.200	29.380	29.140	29.225	27.617	3,481
2024-05-31	28.610	28.950	28.610	28.950	27.357	2,462
2024-05-30	28.270	28.419	28.180	28.419	26.855	1,070
2024-05-29	28.385	28.385	28.200	28.200	26.648	1,702

← NewerPage 10 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.