PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	34.700	35.055	34.650	35.055	34.234	835
2025-05-16	34.405	34.719	34.360	34.719	33.906	867
2025-05-15	33.810	34.085	33.730	34.030	33.233	1,350
2025-05-14	33.590	33.770	33.125	33.125	32.349	671
2025-05-13	34.560	34.560	33.910	34.139	33.340	1,532
2025-05-12	35.090	35.160	34.665	34.705	33.892	744
2025-05-09	35.390	35.495	35.280	35.495	34.664	640
2025-05-08	36.400	36.400	35.825	35.825	34.986	18
2025-05-07	36.050	36.460	36.000	36.325	35.475	137
2025-05-06	36.280	36.310	36.100	36.250	35.401	260
2025-05-02	36.250	36.350	35.900	36.060	35.216	782
2025-05-01	36.430	36.580	36.050	36.050	35.206	235
2025-04-30	36.440	36.580	36.130	36.180	35.333	113
2025-04-29	36.340	36.490	36.200	36.409	35.556	199
2025-04-28	35.910	36.220	35.850	36.220	35.372	1,088
2025-04-25	36.310	36.310	35.880	35.900	35.059	46
2025-04-24	36.140	36.591	36.070	36.470	35.616	97
2025-04-23	36.380	36.645	35.890	36.030	35.186	867
2025-04-22	35.670	36.150	35.550	36.035	35.191	2,547
2025-04-17	35.440	36.140	35.260	36.130	35.284	392
2025-04-16	35.598	35.690	35.320	35.320	34.493	422
2025-04-15	35.540	35.720	35.410	35.490	34.659	362
2025-04-14	35.130	35.490	34.810	35.400	34.571	801
2025-04-11	34.260	34.730	33.870	34.730	33.917	544
2025-04-10	33.660	34.310	33.660	34.000	33.204	45
2025-04-09	33.150	34.380	32.520	33.790	32.999	1,710
2025-04-08	34.290	34.360	33.790	33.800	33.009	5,475
2025-04-07	34.000	34.040	33.060	33.545	32.760	1,282
2025-04-04	36.280	36.400	34.615	34.925	34.107	1,199
2025-04-03	36.380	36.560	36.070	36.515	35.660	2,322
2025-04-02	36.100	36.310	35.780	36.090	35.245	502
2025-04-01	36.380	36.380	35.740	35.950	35.108	867
2025-03-31	35.950	36.395	35.835	35.955	35.113	586
2025-03-28	35.255	35.915	35.200	35.780	34.942	1,317
2025-03-27	34.750	35.060	34.660	34.959	34.140	433
2025-03-26	34.160	34.510	34.100	34.440	33.634	32
2025-03-25	34.720	34.720	33.925	34.110	33.311	437
2025-03-24	34.500	35.000	34.500	34.835	34.019	373
2025-03-21	34.866	35.000	34.512	34.512	33.704	1,450
2025-03-20	34.930	35.090	34.890	34.960	34.142	77
2025-03-19	34.835	34.940	34.690	34.930	34.112	56
2025-03-18	34.960	35.137	34.592	34.700	33.888	697
2025-03-17	35.068	35.389	34.800	35.290	34.464	100,210
2025-03-14	34.390	34.705	34.070	34.705	33.892	1,496
2025-03-13	33.660	34.210	33.660	34.110	33.311	72
2025-03-12	34.280	34.310	33.960	34.265	33.463	983
2025-03-11	34.194	34.620	34.100	34.161	33.361	977
2025-03-10	33.810	34.560	33.810	34.265	33.463	2,734
2025-03-07	34.035	34.325	33.830	34.325	33.521	773
2025-03-06	33.989	34.470	33.805	33.805	32.747	641
2025-03-05	34.705	34.900	34.370	34.539	33.459	5,927
2025-03-04	35.635	35.870	35.131	35.285	34.181	2,198
2025-03-03	35.190	35.491	35.190	35.489	34.379	327
2025-02-28	34.400	35.058	34.400	34.735	33.648	1,458
2025-02-27	34.682	34.920	34.492	34.600	33.518	212
2025-02-26	34.900	35.060	34.802	34.870	33.779	120
2025-02-25	34.650	35.050	34.650	34.920	33.828	648
2025-02-24	34.730	35.030	34.590	34.880	33.789	491
2025-02-21	34.225	34.759	34.120	34.710	33.624	205
2025-02-20	34.200	34.445	34.200	34.445	33.367	109

← NewerPage 7 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.