PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	36.985	37.060	36.730	37.001	36.426	818
2025-08-12	36.330	36.525	36.198	36.515	35.948	572
2025-08-11	36.415	36.480	36.170	36.180	35.618	65
2025-08-08	36.540	36.550	36.240	36.380	35.815	145
2025-08-07	36.270	36.450	36.150	36.150	35.588	170
2025-08-06	35.760	36.340	35.740	36.325	35.761	1,618
2025-08-05	36.200	36.200	35.600	35.770	35.214	2,444
2025-08-04	35.720	36.150	35.720	36.149	35.588	1,920
2025-08-01	35.840	35.930	35.580	35.815	35.259	77
2025-07-31	36.490	36.490	35.310	35.825	35.269	985
2025-07-30	36.170	36.480	36.170	36.201	35.639	224
2025-07-29	35.670	36.270	35.670	36.151	35.589	61
2025-07-28	36.580	36.590	35.895	35.895	35.337	1,597
2025-07-25	36.650	36.730	36.490	36.570	36.002	244
2025-07-24	36.410	36.510	36.331	36.510	35.943	17
2025-07-23	36.898	36.945	36.392	36.475	35.908	2,330
2025-07-22	36.415	36.620	36.260	36.571	36.003	38
2025-07-21	36.198	36.525	35.890	36.521	35.953	268
2025-07-18	35.979	36.185	35.730	35.962	35.403	539
2025-07-17	35.080	35.395	35.070	35.395	34.845	1,174
2025-07-16	35.600	35.600	35.015	35.060	34.515	1,795
2025-07-15	34.452	34.720	33.935	34.051	33.522	333
2025-07-14	34.270	34.540	34.180	34.269	33.737	168
2025-07-11	34.070	34.230	33.960	34.080	33.551	252
2025-07-10	34.010	34.145	33.620	34.145	33.615	247
2025-07-09	33.520	33.570	33.460	33.545	33.024	261
2025-07-08	33.650	33.700	33.210	33.549	33.028	827
2025-07-07	33.790	33.990	33.700	33.790	33.265	63
2025-07-03	33.460	33.895	33.460	33.891	33.364	28
2025-07-02	33.780	33.880	33.495	33.495	32.975	78
2025-07-01	34.070	34.139	33.730	34.139	33.609	111
2025-06-30	33.400	33.740	33.380	33.635	33.113	304
2025-06-27	33.640	33.900	33.580	33.735	33.211	154
2025-06-26	33.650	33.710	33.345	33.490	32.970	80
2025-06-25	33.950	33.950	33.530	33.660	33.137	254
2025-06-24	34.330	34.530	34.220	34.300	33.767	398
2025-06-23	33.855	34.305	33.855	34.305	33.772	321
2025-06-20	33.640	33.870	33.640	33.801	33.276	1,450
2025-06-18	33.600	33.610	33.380	33.481	32.961	211
2025-06-17	33.410	33.650	33.410	33.465	32.945	688
2025-06-16	34.065	34.065	33.631	33.631	33.109	395
2025-06-13	34.400	34.450	33.990	33.990	33.462	9
2025-06-12	33.960	34.260	33.820	34.250	33.718	59
2025-06-11	33.700	33.900	33.700	33.860	33.334	126
2025-06-10	33.830	33.830	33.530	33.695	33.172	32,179
2025-06-09	33.900	33.995	33.760	33.995	33.467	593
2025-06-06	34.025	34.240	33.910	34.045	33.248	153
2025-06-05	34.071	34.185	33.960	34.150	33.350	1,550
2025-06-04	34.380	34.560	34.190	34.560	33.751	418
2025-06-03	34.790	34.830	34.260	34.530	33.722	93
2025-06-02	34.600	34.669	34.430	34.640	33.829	167
2025-05-30	34.270	34.541	34.270	34.541	33.732	256
2025-05-29	34.260	34.270	34.050	34.255	33.453	3,659
2025-05-28	34.840	34.840	34.128	34.249	33.447	2,639
2025-05-27	34.980	34.980	34.710	34.825	34.010	1,596
2025-05-23	34.255	34.685	34.230	34.685	33.873	687
2025-05-22	34.430	34.590	34.015	34.510	33.702	238
2025-05-21	34.894	34.900	34.570	34.680	33.868	1,442
2025-05-20	35.060	35.060	34.750	34.775	33.961	4,556
2025-05-19	34.700	35.055	34.650	35.055	34.234	835

← NewerPage 6 of 20 · 1,188 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.