PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	28.675	28.790	28.575	28.575	27.002	1,551
2024-05-24	28.860	29.060	28.700	28.700	27.121	126
2024-05-23	29.320	29.320	28.850	28.850	27.262	422
2024-05-22	29.690	29.790	29.610	29.620	27.990	409
2024-05-21	29.670	29.840	29.670	29.760	28.122	18
2024-05-20	29.630	29.650	29.480	29.620	27.990	16
2024-05-17	29.530	29.610	29.530	29.595	27.966	36
2024-05-16	29.551	29.670	29.495	29.621	27.991	423
2024-05-15	29.450	29.550	29.390	29.450	27.829	142
2024-05-14	29.260	29.260	28.930	29.021	27.424	1,176
2024-05-13	29.135	29.340	28.980	29.140	27.536	73
2024-05-10	29.064	29.230	28.930	29.121	27.519	79
2024-05-09	28.560	28.820	28.550	28.810	27.225	1,239
2024-05-08	28.378	28.500	28.280	28.430	26.865	148
2024-05-07	28.298	28.301	28.210	28.250	26.695	123
2024-05-03	27.940	28.150	27.940	27.940	26.402	17
2024-05-02	28.011	28.070	27.600	27.710	26.185	154
2024-05-01	27.700	28.030	27.500	27.950	26.412	213
2024-04-30	27.415	27.635	27.185	27.635	26.114	119
2024-04-29	27.150	27.520	27.150	27.443	25.933	1,074
2024-04-26	27.240	27.240	27.240	27.240	25.741	12
2024-04-25	27.310	27.310	27.140	27.270	25.769	3
2024-04-24	26.992	27.180	26.830	27.180	25.684	207
2024-04-23	27.350	27.420	27.350	27.420	25.911	29
2024-04-22	27.020	27.390	26.960	27.390	25.883	62,451
2024-04-19	26.670	27.050	26.670	27.050	25.561	187,305
2024-04-18	26.560	26.560	26.380	26.450	24.994	1,232
2024-04-17	26.190	26.380	26.120	26.380	24.928	815
2024-04-16	26.356	26.390	25.980	26.120	24.683	753
2024-04-15	26.800	26.830	26.459	26.481	25.024	1,946
2024-04-12	26.924	26.934	26.575	26.620	25.155	1,516
2024-04-11	26.864	26.950	26.700	26.790	25.316	155
2024-04-10	27.110	27.110	26.874	26.900	25.420	217
2024-04-09	27.510	27.546	27.390	27.440	25.930	652
2024-04-08	27.290	27.586	27.230	27.280	25.779	63,397
2024-04-05	27.100	27.230	26.960	27.090	25.599	112
2024-04-04	27.291	27.291	27.241	27.241	25.742	55
2024-04-03	27.461	27.461	27.411	27.449	25.938	11
2024-04-02	27.619	27.619	27.619	27.619	26.099	3
2024-03-28	27.436	27.531	27.356	27.531	26.016	1,446
2024-03-27	26.780	27.205	26.780	27.170	25.675	1,443
2024-03-26	27.073	27.082	26.670	26.670	25.202	1,840
2024-03-25	27.190	27.210	26.965	27.040	25.552	57,136
2024-03-22	27.170	27.254	27.050	27.100	25.609	2,268
2024-03-21	27.118	27.251	27.060	27.069	25.579	4,202
2024-03-20	26.995	27.190	26.960	27.000	25.514	386
2024-03-19	27.050	27.249	26.890	26.920	25.439	128
2024-03-18	26.660	26.830	26.450	26.830	25.353	1,140
2024-03-15	26.380	26.756	26.380	26.581	25.118	138
2024-03-14	26.860	26.860	26.400	26.400	24.947	1,052
2024-03-13	27.030	27.160	26.875	26.875	25.396	72
2024-03-12	27.050	27.281	26.950	27.020	25.533	191
2024-03-11	27.170	27.309	27.070	27.249	25.749	228
2024-03-08	27.160	27.250	27.000	27.195	25.698	1,432
2024-03-07	26.801	27.000	26.750	26.780	25.306	98
2024-03-06	26.930	27.050	26.920	26.920	25.195	65
2024-03-05	26.900	27.210	26.835	26.879	25.157	2,960
2024-03-04	26.050	26.595	26.050	26.595	24.891	295
2024-03-01	26.270	26.290	25.910	25.980	24.315	324
2024-02-29	26.309	26.410	26.145	26.260	24.577	178

← NewerPage 11 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.