PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	36.580	36.580	36.010	36.010	36.010	441
2026-07-28	36.200	36.870	35.650	36.340	36.340	293
2026-07-27	35.850	36.860	35.850	35.950	35.950	164
2026-07-24	36.850	36.850	36.070	36.350	36.350	76
2026-07-23	35.960	36.460	35.850	36.220	36.220	1,371
2026-07-22	35.680	36.070	35.540	36.070	36.070	8,608
2026-07-21	35.780	36.070	35.101	35.340	35.340	10,513
2026-07-20	35.640	36.190	35.380	35.380	35.380	10,163
2026-07-17	36.100	37.430	35.710	35.780	35.780	285
2026-07-16	36.480	36.480	35.150	36.058	36.058	95
2026-07-15	36.980	36.980	36.050	36.050	36.050	3,197
2026-07-14	36.210	36.350	35.955	35.975	35.975	3,661
2026-07-13	36.190	36.190	35.330	35.930	35.930	442
2026-07-10	35.390	35.900	35.320	35.560	35.560	21
2026-07-09	35.770	36.450	34.880	35.760	35.760	7,066
2026-07-08	36.740	36.970	36.030	36.201	36.201	226
2026-07-07	36.240	37.590	36.240	36.640	36.640	828
2026-07-06	36.920	37.220	35.650	36.010	36.010	221
2026-07-03	36.390	36.390	36.390	36.390	36.390	0
2026-07-02	35.900	36.810	35.450	36.390	36.390	43
2026-07-01	36.670	37.390	35.739	35.780	35.780	9,056
2026-06-30	36.950	37.620	36.240	36.730	36.730	102
2026-06-29	37.290	37.290	36.790	36.870	36.870	319
2026-06-26	36.750	37.360	36.750	37.220	37.220	9,319
2026-06-25	36.750	37.210	36.750	36.900	36.900	94
2026-06-24	36.650	36.850	35.720	36.530	36.530	44
2026-06-23	35.300	36.110	35.300	36.100	36.100	311
2026-06-22	35.280	36.570	34.920	35.720	35.720	53
2026-06-19	35.520	35.520	35.520	35.520	35.520	0
2026-06-18	35.050	35.760	35.050	35.520	35.520	236
2026-06-17	36.620	36.620	35.375	35.375	35.375	690
2026-06-16	36.050	37.600	36.050	36.350	36.350	1,068
2026-06-15	35.950	36.210	34.550	36.200	36.200	4,259
2026-06-12	35.290	35.930	35.150	35.640	35.640	298
2026-06-11	35.380	36.210	35.380	35.710	35.710	55
2026-06-10	35.120	35.800	35.120	35.580	35.580	136
2026-06-09	35.800	35.850	34.380	35.690	35.405	35
2026-06-08	35.850	35.850	35.400	35.400	35.117	406
2026-06-05	36.070	36.070	35.250	35.730	35.445	364
2026-06-04	34.860	35.570	34.640	34.990	34.711	11,928
2026-06-03	34.830	35.730	34.510	35.470	35.470	9,108
2026-06-02	34.510	35.010	33.000	34.870	34.870	9,557
2026-06-01	35.600	35.840	34.580	34.580	34.580	19,945
2026-05-29	34.730	35.700	34.730	35.390	35.390	866
2026-05-28	35.670	37.380	35.280	35.540	35.540	5,277
2026-05-27	35.020	36.380	35.020	35.890	35.890	254
2026-05-26	36.300	36.650	35.840	36.100	36.100	1,080
2026-05-22	36.200	36.500	35.980	36.449	36.449	39
2026-05-21	35.680	35.840	35.330	35.751	35.751	14,587
2026-05-20	35.540	35.640	35.300	35.450	35.450	298
2026-05-19	35.420	35.420	34.590	35.115	35.115	19,252
2026-05-18	34.850	35.550	34.769	34.889	34.889	6,876
2026-05-15	35.950	35.950	34.982	34.982	34.982	3,274
2026-05-14	36.500	37.000	35.540	35.725	35.725	258
2026-05-13	35.630	36.960	35.630	35.901	35.901	1,497
2026-05-12	36.710	36.710	35.580	36.460	36.460	280
2026-05-11	35.910	36.280	35.070	36.195	36.195	2,732
2026-05-08	37.790	38.190	35.850	35.850	35.850	9,445
2026-05-07	35.900	37.160	35.900	36.541	36.541	12,095
2026-05-06	36.900	38.290	36.900	37.255	37.255	3,308

← NewerPage 2 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.