PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25.225	25.275	25.220	25.275	23.209	39
2023-08-29	25.245	25.245	25.245	25.245	23.181	45
2023-08-25	25.156	25.166	25.156	25.166	23.109	125
2023-08-24	25.599	25.599	25.595	25.595	23.502	3,007
2023-08-23	25.340	25.362	25.100	25.100	23.048	3,588
2023-08-22	25.268	25.358	25.258	25.358	23.285	93
2023-08-21	25.209	25.209	25.200	25.208	23.147	42
2023-08-18	25.150	25.345	25.070	25.315	23.245	1,014
2023-08-17	25.350	25.539	25.271	25.271	23.205	78
2023-08-16	25.550	25.550	25.550	25.550	23.461	20,100
2023-08-15	25.815	25.815	25.581	25.581	23.490	431
2023-08-14	26.119	26.119	26.119	26.119	23.983	17
2023-08-11	26.179	26.179	26.179	26.179	24.038	1,150
2023-08-10	26.350	26.478	26.182	26.182	24.042	29
2023-08-09	26.380	26.380	26.380	26.380	24.223	100
2023-08-08	25.900	25.900	25.825	25.825	23.714	50
2023-08-07	26.190	26.305	26.169	26.170	24.030	2,066
2023-08-04	26.580	26.580	26.245	26.245	24.099	27
2023-08-03	26.851	26.865	26.788	26.865	24.669	282
2023-07-31	27.580	27.580	27.465	27.475	25.229	503
2023-07-28	27.670	27.670	27.464	27.464	25.218	76
2023-07-27	27.960	27.960	27.510	27.510	25.261	103
2023-07-26	27.955	28.250	27.955	28.065	25.770	690
2023-07-24	27.920	27.920	27.790	27.790	25.518	200
2023-07-21	27.500	27.795	27.440	27.715	25.449	3,147
2023-07-20	27.040	27.150	26.876	27.150	24.930	4,702
2023-07-19	26.596	26.758	26.526	26.646	24.468	2,024
2023-07-18	26.435	26.634	26.105	26.105	23.971	318
2023-07-17	26.630	26.706	26.584	26.640	24.462	302
2023-07-14	26.748	26.748	26.596	26.596	24.422	1,216
2023-07-13	26.635	26.635	26.635	26.635	24.457	35
2023-07-12	26.510	26.675	26.510	26.675	24.494	9
2023-07-11	26.035	26.035	26.035	26.035	23.906	1
2023-07-10	26.140	26.270	25.825	25.825	23.714	442
2023-07-07	26.430	26.457	26.264	26.365	24.209	7,601
2023-07-06	26.670	26.670	26.422	26.548	24.377	36,677
2023-07-05	26.555	26.932	26.550	26.932	24.730	660
2023-07-03	26.370	26.547	26.370	26.547	24.377	1,007
2023-06-30	26.260	26.320	26.162	26.162	24.023	4,839
2023-06-29	25.950	26.219	25.915	26.219	24.075	1,579
2023-06-28	26.480	26.480	26.160	26.194	24.052	609
2023-06-27	26.615	26.615	26.597	26.597	24.422	900
2023-06-26	26.364	26.367	26.361	26.367	24.211	463
2023-06-23	26.576	26.656	26.490	26.490	24.324	1,008
2023-06-22	26.785	26.785	26.656	26.656	24.477	145
2023-06-21	26.521	26.816	26.305	26.816	24.624	772
2023-06-20	26.807	26.916	26.760	26.850	24.655	1,201
2023-06-19	27.130	27.130	27.130	27.130	24.912	66
2023-06-16	27.010	27.236	27.010	27.126	24.909	798,734
2023-06-15	26.876	26.876	26.847	26.854	24.658	800
2023-06-14	27.000	27.166	26.966	27.166	24.945	2,153
2023-06-13	26.767	26.780	26.767	26.780	24.591	870
2023-06-12	26.958	26.958	26.945	26.945	24.742	200
2023-06-08	26.656	26.676	26.570	26.570	24.398	130
2023-06-07	26.505	26.945	26.496	26.945	24.522	509
2023-06-06	26.790	26.790	26.515	26.515	24.130	1,108
2023-06-05	26.589	26.745	26.531	26.531	24.145	490
2023-06-02	26.126	26.464	26.126	26.464	24.084	1,518
2023-06-01	26.144	26.144	26.044	26.064	23.720	450
2023-05-31	26.080	26.080	26.057	26.057	23.713	510

← NewerPage 14 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.