PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	26.070	26.199	26.055	26.185	23.830	84
2023-05-26	25.990	25.990	25.755	25.755	23.439	219
2023-05-25	26.196	26.281	25.960	25.960	23.625	831
2023-05-24	26.726	26.726	26.455	26.455	24.076	2,308
2023-05-23	26.945	27.029	26.945	27.029	24.598	49
2023-05-22	27.120	27.128	26.950	26.950	24.526	4,687
2023-05-19	27.220	27.220	27.220	27.220	24.772	68
2023-05-18	27.311	27.311	27.130	27.238	24.788	378
2023-05-17	27.655	27.670	27.655	27.655	25.168	68
2023-05-16	28.160	28.160	27.715	27.715	25.222	198
2023-05-15	28.259	28.259	27.945	28.070	25.545	63
2023-05-12	28.390	28.390	28.390	28.390	25.837	33,611
2023-05-11	28.695	28.700	28.345	28.345	25.796	61,885
2023-05-10	28.899	28.899	28.702	28.702	26.121	71
2023-05-09	28.680	28.680	28.490	28.575	26.005	658,092
2023-05-05	28.620	28.710	28.449	28.449	25.891	755
2023-05-04	28.500	28.500	28.500	28.500	25.937	1
2023-05-03	28.640	28.760	28.494	28.715	26.132	903
2023-05-02	28.750	28.750	28.327	28.327	25.779	1,541
2023-04-28	28.785	28.855	28.782	28.805	26.214	4,375
2023-04-27	28.350	28.350	28.350	28.350	25.800	1,406
2023-04-26	28.480	28.480	28.355	28.355	25.805	1,342
2023-04-25	28.640	28.830	28.615	28.615	26.041	343
2023-04-24	28.621	28.621	28.620	28.620	26.046	254
2023-04-21	28.617	28.617	28.526	28.526	25.961	860
2023-04-20	28.750	28.750	28.560	28.560	25.991	655
2023-04-19	28.570	28.827	28.570	28.726	26.143	3,828
2023-04-18	28.610	28.610	28.440	28.440	25.882	1,425
2023-04-17	28.670	28.670	28.670	28.670	26.091	2,733
2023-04-14	28.580	28.590	28.421	28.421	25.865	3,932
2023-04-13	28.485	28.530	28.485	28.530	25.964	948
2023-04-12	28.990	28.990	28.990	28.990	26.383	7,156
2023-04-11	28.670	28.875	28.670	28.805	26.214	38
2023-04-06	28.530	28.530	28.322	28.322	25.775	150
2023-04-05	27.730	28.268	27.690	28.268	25.726	367
2023-04-04	27.453	27.560	27.439	27.439	24.971	211,513
2023-04-03	27.672	27.715	27.632	27.632	25.147	67
2023-03-31	27.695	27.758	27.677	27.677	25.188	6,675
2023-03-29	27.598	27.598	27.598	27.598	25.116	252
2023-03-27	27.075	27.083	27.075	27.083	24.647	1,159
2023-03-24	26.168	26.658	26.168	26.658	24.260	1,277
2023-03-23	26.260	26.356	25.940	25.940	23.607	13,403
2023-03-22	26.756	26.756	26.674	26.688	24.288	187,800
2023-03-21	26.612	26.852	26.612	26.678	24.279	125,173
2023-03-20	27.239	27.303	27.161	27.258	24.806	251,134
2023-03-17	27.020	27.020	26.812	26.888	24.469	269,951
2023-03-16	26.984	27.014	26.811	26.811	24.400	1,233
2023-03-15	27.420	27.476	27.418	27.476	25.005	1,464
2023-03-13	26.999	27.045	26.949	26.950	24.526	154
2023-03-10	26.400	26.400	26.095	26.095	23.748	124,290
2023-03-09	26.786	26.786	26.776	26.781	24.372	100
2023-03-08	26.885	26.885	26.855	26.876	24.241	620
2023-03-07	27.480	27.480	27.015	27.015	24.366	50
2023-03-06	27.400	27.419	27.400	27.419	24.730	21
2023-03-03	27.405	27.405	27.405	27.405	24.718	60
2023-03-02	26.601	26.864	26.601	26.864	24.229	278
2023-03-01	26.848	26.848	26.794	26.824	24.194	255
2023-02-28	27.567	27.567	27.567	27.567	24.863	300
2023-02-27	27.930	27.930	27.930	27.930	25.191	23
2023-02-24	27.635	27.635	27.574	27.584	24.879	400

← NewerPage 15 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.