PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	35.990	36.210	35.330	35.950	35.950	299
2026-02-05	35.380	35.680	34.840	35.680	35.680	569
2026-02-04	35.900	35.900	35.000	35.630	35.630	184
2026-02-03	36.250	36.419	35.310	36.250	36.250	164
2026-02-02	36.490	36.490	35.848	35.850	35.850	663
2026-01-30	36.500	36.500	35.939	36.063	36.063	774
2026-01-29	36.980	37.050	36.230	36.340	36.340	254
2026-01-28	36.950	36.975	36.240	36.810	36.810	1,576
2026-01-27	36.500	36.848	36.230	36.660	36.660	336
2026-01-26	36.060	36.810	36.060	36.431	36.431	2,296
2026-01-23	37.180	37.180	35.960	35.962	35.962	284
2026-01-22	37.160	37.250	36.642	36.730	36.730	243
2026-01-21	36.580	37.065	36.580	36.810	36.810	1,166
2026-01-20	36.620	37.000	36.260	36.961	36.961	489
2026-01-16	35.830	36.709	35.540	36.650	36.650	9,603
2026-01-15	35.600	35.705	35.050	35.705	35.705	443
2026-01-14	34.620	35.515	34.620	35.510	35.510	58
2026-01-13	34.490	35.110	34.490	34.807	34.807	1,957
2026-01-12	34.960	34.960	34.470	34.675	34.675	180
2026-01-09	34.410	35.023	34.410	34.890	34.890	157
2026-01-08	34.680	34.915	34.140	34.881	34.881	2,090
2026-01-07	35.200	35.200	34.401	34.401	34.401	3,288
2026-01-06	34.840	35.080	34.540	34.865	34.865	238
2026-01-05	35.210	35.890	34.620	34.652	34.652	392
2026-01-02	35.005	35.660	34.830	35.190	35.190	1,416
2025-12-31	35.600	35.600	35.170	35.170	35.170	30
2025-12-30	35.120	35.280	35.100	35.265	35.265	46
2025-12-29	35.130	35.290	35.107	35.290	35.290	460
2025-12-24	34.850	34.905	34.702	34.867	34.867	5,284
2025-12-23	34.960	34.960	34.600	34.669	34.669	230
2025-12-22	34.310	34.580	34.089	34.522	34.522	3,031
2025-12-19	34.740	34.745	34.550	34.702	34.702	113
2025-12-18	34.140	34.780	34.140	34.705	34.705	634
2025-12-17	33.810	34.270	33.810	34.270	34.270	10
2025-12-16	34.290	34.360	34.020	34.020	34.020	49
2025-12-15	34.170	34.170	33.730	33.955	33.955	6,492
2025-12-12	33.610	33.999	33.410	33.998	33.998	553
2025-12-11	33.400	33.580	32.970	33.485	33.485	164
2025-12-10	33.230	34.020	33.230	33.370	33.370	112
2025-12-09	34.080	34.200	34.040	34.041	34.041	260
2025-12-08	34.260	34.260	33.900	34.028	33.756	706
2025-12-05	34.060	34.630	34.060	34.140	33.867	1,001
2025-12-04	34.950	35.220	34.268	34.268	33.993	3,808
2025-12-03	35.420	35.420	34.682	34.749	34.471	1,103
2025-12-02	36.380	36.380	35.220	35.220	34.938	9,052
2025-12-01	36.340	37.040	35.995	35.995	35.707	1,069
2025-11-28	36.850	37.020	36.700	36.730	36.436	117
2025-11-26	36.350	36.785	35.990	36.785	36.490	117
2025-11-25	36.480	36.520	36.170	36.170	35.880	983
2025-11-24	36.440	36.440	35.880	36.350	36.059	1,004
2025-11-21	35.110	36.083	35.110	36.083	35.794	3,225
2025-11-20	35.760	35.760	35.270	35.545	35.260	128
2025-11-19	36.470	36.570	35.730	35.880	35.593	721
2025-11-18	36.650	37.090	36.440	36.602	36.308	928
2025-11-17	36.841	37.035	36.780	36.938	36.642	393
2025-11-14	36.560	36.740	36.430	36.590	36.297	158
2025-11-13	37.080	37.080	36.270	36.651	36.357	748
2025-11-12	36.895	37.140	36.800	36.880	36.585	134
2025-11-11	37.000	37.000	36.780	36.890	36.595	213
2025-11-10	36.630	36.730	36.170	36.710	36.416	94

← NewerPage 4 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.