PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	37.150	37.950	37.150	37.580	37.580	8,148
2026-05-04	37.680	38.195	37.405	37.670	37.670	1,351
2026-05-01	37.490	38.185	37.130	37.700	37.700	8,388
2026-04-30	39.400	39.470	37.734	37.734	37.734	761
2026-04-29	38.000	39.041	38.000	38.870	38.870	981
2026-04-28	38.990	39.140	38.560	38.937	38.937	614
2026-04-27	39.370	39.370	37.570	38.960	38.960	777
2026-04-24	38.300	38.805	38.300	38.669	38.669	371
2026-04-23	37.600	38.540	37.530	38.540	38.540	177
2026-04-22	38.750	38.750	37.790	37.790	37.790	801
2026-04-21	38.220	39.550	38.220	38.449	38.449	793
2026-04-20	38.750	39.250	38.750	39.080	39.080	320
2026-04-17	40.580	40.580	38.691	39.270	39.270	194
2026-04-16	39.180	39.470	38.860	39.140	39.140	222
2026-04-15	38.940	39.840	38.940	39.370	39.370	224
2026-04-14	40.690	40.690	39.155	39.350	39.350	567
2026-04-13	38.410	40.029	38.410	39.510	39.510	525
2026-04-10	39.810	40.080	39.620	39.750	39.750	698
2026-04-09	38.780	39.750	38.500	39.750	39.750	902
2026-04-08	38.390	39.860	37.930	38.991	38.991	4,463
2026-04-07	39.860	39.860	37.690	38.860	38.860	295
2026-04-02	38.830	38.830	37.050	38.590	38.590	81
2026-04-01	38.700	38.790	37.910	38.370	38.370	442
2026-03-31	38.830	39.590	37.030	37.782	37.782	3,041
2026-03-30	37.640	38.300	36.520	38.220	38.220	975
2026-03-27	38.760	38.760	37.080	37.770	37.770	9,117
2026-03-26	37.340	37.562	36.970	37.410	37.410	1,553
2026-03-25	37.150	37.660	36.530	37.355	37.355	420
2026-03-24	36.740	37.450	36.620	37.230	37.230	179
2026-03-23	37.410	37.660	35.830	37.040	37.040	123
2026-03-20	37.350	37.950	36.931	36.931	36.931	9,555
2026-03-19	38.830	38.830	37.371	37.910	37.910	10,664
2026-03-18	38.830	39.260	38.090	38.135	38.135	244
2026-03-17	39.000	39.000	38.530	38.630	38.630	57
2026-03-16	38.970	39.000	37.160	38.730	38.730	395
2026-03-13	37.770	39.130	37.770	38.610	38.610	3,177
2026-03-12	37.380	38.540	37.380	38.207	38.207	14,666
2026-03-11	37.580	38.420	37.580	37.710	37.710	968
2026-03-10	38.040	38.570	37.740	38.160	38.160	7,365
2026-03-09	38.500	38.550	37.660	38.210	38.210	642
2026-03-06	37.590	38.799	37.440	38.430	38.143	1,438
2026-03-05	38.420	38.610	37.715	38.110	37.826	583
2026-03-04	38.210	38.590	38.080	38.380	38.094	187
2026-03-03	39.070	39.070	37.700	38.255	38.255	1,254
2026-03-02	38.980	39.100	38.310	38.601	38.601	636,210
2026-02-27	38.990	39.030	38.230	39.020	39.020	216
2026-02-26	38.620	38.770	38.350	38.740	38.740	747
2026-02-25	38.500	38.500	37.549	38.180	38.180	1,543
2026-02-24	38.360	38.390	37.160	37.820	37.820	7,119
2026-02-23	37.440	37.810	36.520	36.800	36.800	2,146
2026-02-20	38.350	38.500	35.100	37.572	37.572	2,026
2026-02-19	37.250	37.250	36.480	37.060	37.060	353
2026-02-18	37.900	37.900	36.970	36.970	36.970	257
2026-02-17	37.820	38.100	37.200	37.762	37.762	260
2026-02-16	37.781	37.781	37.781	37.781	37.781	0
2026-02-13	36.550	37.792	36.490	37.781	37.781	2,537
2026-02-12	36.170	36.930	36.100	36.820	36.820	2,560
2026-02-11	35.990	36.600	35.840	36.003	36.003	843
2026-02-10	36.030	36.260	35.720	36.250	36.250	834
2026-02-09	36.400	36.400	35.390	35.420	35.420	2,239

← NewerPage 3 of 5 · 253 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.