PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	26.330	26.400	26.220	26.235	24.554	2,149
2024-02-27	26.321	26.360	26.305	26.360	24.671	217
2024-02-26	26.610	26.650	26.250	26.320	24.634	314
2024-02-23	26.871	26.901	26.871	26.901	25.178	304
2024-02-22	26.682	26.725	26.584	26.715	25.003	5,966
2024-02-21	26.650	26.857	26.650	26.790	25.074	10,211
2024-02-20	26.555	26.740	26.550	26.561	24.859	1,300
2024-02-16	26.750	26.781	26.110	26.730	25.017	4,255
2024-02-15	26.360	26.569	26.220	26.569	24.867	285
2024-02-14	26.076	26.150	26.076	26.150	24.475	491
2024-02-13	26.280	26.280	25.760	25.910	24.250	138
2024-02-12	25.890	26.120	25.776	26.110	24.437	2,075
2024-02-09	25.620	25.740	25.550	25.719	24.071	2,462
2024-02-08	25.540	25.560	25.365	25.365	23.740	58
2024-02-07	25.870	25.870	25.780	25.800	24.147	718
2024-02-06	25.570	25.745	25.492	25.715	24.067	16,125
2024-02-05	25.758	25.930	25.600	25.830	24.175	244
2024-02-02	26.258	26.270	25.841	26.090	24.418	6,360
2024-02-01	26.065	26.460	26.030	26.460	24.765	7,613
2024-01-31	26.279	26.508	26.260	26.380	24.690	9,655
2024-01-30	25.940	25.980	25.810	25.980	24.315	181
2024-01-29	25.880	25.900	25.779	25.880	24.222	18
2024-01-26	25.919	25.929	25.840	25.910	24.250	307
2024-01-25	25.798	25.798	25.635	25.760	24.110	181
2024-01-24	25.850	25.850	25.430	25.500	23.866	206
2024-01-23	25.860	25.860	25.530	25.700	24.053	1,936
2024-01-22	26.009	26.228	25.791	25.791	24.139	226
2024-01-19	25.851	26.000	25.820	26.000	24.334	71
2024-01-18	26.180	26.180	25.750	25.890	24.231	217
2024-01-17	26.538	26.760	26.150	26.170	24.493	582
2024-01-16	26.950	27.030	26.880	26.980	25.251	34
2024-01-12	27.230	27.320	27.050	27.210	25.467	70
2024-01-11	27.461	27.540	26.900	26.970	25.242	151
2024-01-10	27.749	27.800	27.611	27.630	25.860	5,875
2024-01-09	27.990	27.990	27.780	27.830	26.047	148
2024-01-08	27.720	27.940	27.720	27.835	26.052	338
2024-01-05	27.845	27.845	27.641	27.641	25.870	481
2024-01-04	27.750	27.908	27.615	27.615	25.846	652
2024-01-03	27.560	27.710	27.440	27.650	25.878	936
2024-01-02	27.000	27.460	26.990	27.460	25.701	1,360
2023-12-29	27.000	27.160	26.949	26.949	25.223	71
2023-12-28	27.195	27.195	27.020	27.180	25.439	4,901
2023-12-27	27.005	27.005	27.005	27.005	25.275	129
2023-12-22	26.170	26.950	26.170	26.870	25.148	91,351
2023-12-21	26.440	26.640	26.240	26.320	24.634	348
2023-12-20	26.880	26.880	26.670	26.820	25.102	127
2023-12-19	26.990	26.990	26.790	26.870	25.148	25,135
2023-12-18	26.895	26.910	26.790	26.910	25.186	182
2023-12-15	26.824	26.824	26.505	26.800	25.083	1,207
2023-12-14	27.270	27.660	27.230	27.280	25.532	55,208
2023-12-13	26.140	26.729	26.130	26.729	25.016	287
2023-12-12	26.310	26.320	26.120	26.260	24.577	1,542
2023-12-11	25.970	26.310	25.910	26.260	24.577	46
2023-12-08	26.100	26.100	25.790	25.840	24.184	134
2023-12-07	26.120	26.200	26.110	26.200	24.521	41
2023-12-06	26.150	26.195	26.040	26.190	24.287	118
2023-12-05	26.255	26.330	25.910	25.990	24.102	8,043
2023-12-04	26.260	26.590	26.240	26.470	24.547	230
2023-12-01	26.100	26.420	26.100	26.401	24.483	1,127
2023-11-30	26.100	26.200	25.930	26.200	24.297	13

← NewerPage 12 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.