PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.670	36.670	36.520	36.535	36.242	125
2025-11-06	36.910	36.920	36.560	36.560	36.267	12
2025-11-05	36.868	36.990	36.057	36.057	35.768	1,177
2025-11-04	36.420	36.580	36.290	36.308	36.017	188
2025-11-03	36.400	36.400	35.881	36.321	36.031	150
2025-10-31	36.440	36.690	36.420	36.460	36.168	407
2025-10-30	36.550	37.230	36.550	36.925	36.629	347
2025-10-29	36.710	36.902	36.415	36.415	36.123	1,259
2025-10-28	37.260	37.260	36.930	36.930	36.634	132
2025-10-27	37.220	37.381	37.080	37.360	37.061	21,565
2025-10-24	37.580	37.611	37.359	37.531	37.230	1,295
2025-10-23	37.980	37.980	37.570	37.670	37.368	270
2025-10-22	37.640	37.875	37.640	37.875	37.572	9
2025-10-21	38.070	38.070	37.520	37.520	37.220	566
2025-10-20	37.540	37.840	37.490	37.680	37.378	168
2025-10-17	37.162	37.420	36.870	37.241	36.943	301
2025-10-16	38.010	38.180	37.680	37.680	37.378	14
2025-10-15	37.970	38.160	37.831	37.890	37.587	2,957
2025-10-14	37.710	37.930	37.500	37.843	37.540	1,334
2025-10-13	37.370	37.395	37.030	37.310	37.011	87
2025-10-10	37.150	37.390	37.070	37.230	36.932	14
2025-10-09	37.390	37.560	37.075	37.120	36.823	238
2025-10-08	37.500	37.500	37.250	37.250	36.952	72
2025-10-07	37.400	37.730	37.360	37.715	37.413	1,050
2025-10-06	36.935	37.135	36.680	37.111	36.814	287
2025-10-03	36.210	36.779	36.210	36.715	36.421	1,195
2025-10-02	36.400	36.610	36.391	36.542	36.249	2,044
2025-10-01	36.990	37.140	36.719	36.769	36.475	786
2025-09-30	37.100	37.280	37.025	37.025	36.729	1,118
2025-09-29	36.800	36.891	36.510	36.891	36.596	121
2025-09-26	36.340	36.669	36.240	36.560	36.267	1,199
2025-09-25	36.680	36.680	36.225	36.225	35.935	430
2025-09-24	35.760	36.439	35.760	36.439	36.148	665
2025-09-23	35.665	36.029	35.600	36.029	35.740	348
2025-09-22	35.700	35.770	35.630	35.640	35.355	60
2025-09-19	35.480	35.580	35.420	35.510	35.226	83
2025-09-18	35.211	35.730	35.211	35.725	35.439	496
2025-09-17	35.550	35.850	35.550	35.690	35.404	21
2025-09-16	35.940	35.940	35.640	35.680	35.394	70
2025-09-15	36.130	36.140	36.020	36.125	35.836	1,572
2025-09-12	35.960	36.210	35.880	36.100	35.811	126
2025-09-11	35.535	35.970	35.535	35.970	35.682	961
2025-09-10	35.322	35.700	35.300	35.609	35.324	232
2025-09-09	35.695	35.919	35.540	35.919	35.361	1,074
2025-09-08	35.945	35.970	35.750	35.760	35.205	615
2025-09-05	36.620	36.710	35.955	35.955	35.397	711
2025-09-04	36.505	36.550	36.290	36.340	35.776	1,060
2025-09-03	36.200	36.360	36.000	36.000	35.441	118
2025-09-02	37.040	37.040	36.200	36.265	35.702	121
2025-08-29	36.676	36.690	36.535	36.585	36.017	947
2025-08-28	36.425	36.640	36.355	36.540	35.972	1,024
2025-08-27	36.550	36.850	36.480	36.480	35.913	54
2025-08-26	36.450	36.610	36.265	36.455	35.889	3,884
2025-08-22	36.790	36.960	36.700	36.861	36.289	13
2025-08-21	36.960	36.970	36.795	36.820	36.248	196
2025-08-20	36.800	37.320	36.800	36.950	36.376	2,870
2025-08-19	36.350	36.635	36.240	36.635	36.066	1,055
2025-08-18	36.600	36.620	36.295	36.303	35.739	1,285
2025-08-15	36.670	37.110	36.521	36.620	36.051	131
2025-08-14	37.220	37.310	37.090	37.280	36.701	105

← NewerPage 5 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.