PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	26.410	26.410	26.170	26.170	24.269	1,229
2023-11-28	26.320	26.490	26.260	26.490	24.566	177
2023-11-27	26.260	26.270	26.160	26.261	24.353	560
2023-11-24	26.140	26.310	26.090	26.310	24.399	220
2023-11-22	26.440	26.440	26.159	26.159	24.258	148
2023-11-21	26.230	26.260	26.090	26.210	24.306	319
2023-11-20	25.885	26.170	25.840	26.120	24.222	548
2023-11-17	26.190	26.190	26.020	26.110	24.213	6
2023-11-16	25.990	26.200	25.910	26.200	24.297	196
2023-11-15	25.720	25.960	25.690	25.755	23.884	306
2023-11-14	25.520	25.800	25.490	25.580	23.722	31
2023-11-13	25.330	25.370	25.000	25.000	23.184	777
2023-11-10	25.410	25.410	25.210	25.390	23.545	82
2023-11-08	25.715	25.719	25.525	25.525	23.671	1,799
2023-11-07	25.230	26.000	25.130	25.870	23.991	810
2023-11-06	25.370	25.410	25.180	25.340	23.499	92,576
2023-11-03	25.520	25.612	25.330	25.481	23.630	293
2023-11-02	24.850	25.500	24.800	25.110	23.286	1,143
2023-11-01	24.560	24.950	24.400	24.900	23.091	13,820
2023-10-31	24.390	24.580	24.260	24.550	22.767	196,763
2023-10-30	24.400	24.530	24.150	24.410	22.637	153
2023-10-27	24.645	24.750	24.160	24.220	22.460	393
2023-10-26	24.520	24.810	24.440	24.590	22.804	166
2023-10-25	24.170	24.340	24.000	24.270	22.507	129
2023-10-24	23.930	24.190	23.860	24.140	22.386	1,917
2023-10-23	23.362	23.890	23.360	23.870	22.136	175
2023-10-20	23.870	24.000	23.840	23.900	22.164	1,832
2023-10-19	24.090	24.210	23.850	24.080	22.331	58
2023-10-18	24.200	24.200	23.790	24.010	22.266	318
2023-10-17	24.065	24.230	23.940	24.160	22.405	489
2023-10-16	23.970	24.250	23.790	24.230	22.470	1,139
2023-10-13	23.950	23.980	23.650	23.850	22.117	1,453
2023-10-12	23.990	24.040	23.410	23.410	21.709	130
2023-10-11	24.040	24.040	23.830	23.990	22.247	15
2023-10-10	23.750	23.960	23.750	23.870	22.136	194,589
2023-10-09	23.470	23.690	23.390	23.690	21.969	81
2023-10-06	22.500	23.420	22.370	23.390	21.691	313
2023-10-05	22.642	22.801	22.642	22.801	21.145	293
2023-10-04	22.851	23.095	22.718	22.718	21.067	116
2023-10-03	22.492	22.958	22.271	22.958	21.290	2,156
2023-10-02	22.881	23.430	22.451	22.605	20.963	332
2023-09-29	23.449	23.605	23.449	23.605	21.890	1,043
2023-09-28	23.525	23.560	23.400	23.465	21.760	110
2023-09-27	24.155	24.270	23.988	24.045	22.298	10,450
2023-09-25	24.965	24.995	24.902	24.995	23.179	151
2023-09-22	25.095	25.372	25.021	25.355	23.513	969
2023-09-21	25.451	25.561	25.411	25.561	23.704	181
2023-09-20	25.532	25.532	25.485	25.485	23.634	69
2023-09-19	25.740	25.740	25.598	25.598	23.738	2,516
2023-09-18	25.620	25.620	25.495	25.495	23.643	400
2023-09-15	25.781	25.781	25.681	25.710	23.842	96
2023-09-14	25.562	25.709	25.555	25.665	23.801	620
2023-09-13	25.156	25.332	25.096	25.332	23.492	784
2023-09-12	24.968	24.987	24.968	24.987	23.172	1,225
2023-09-11	24.868	25.120	24.868	25.120	23.295	111
2023-09-08	24.609	24.718	24.609	24.718	22.922	82
2023-09-07	24.429	24.429	24.428	24.428	22.654	457
2023-09-05	24.700	24.700	24.385	24.415	22.419	80
2023-09-01	24.885	24.885	24.578	24.578	22.568	40
2023-08-31	25.190	25.195	25.155	25.165	23.108	1,013

← NewerPage 13 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.