PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	34.280	34.600	34.230	34.575	33.493	583
2025-02-18	33.860	34.079	33.724	33.999	32.935	294
2025-02-14	34.595	34.595	33.910	34.100	33.033	197
2025-02-13	34.698	34.710	33.635	34.065	32.999	1,723
2025-02-12	34.600	34.600	33.950	34.459	33.381	598
2025-02-11	34.130	34.130	33.799	34.100	33.033	341
2025-02-10	34.110	34.130	33.802	34.130	33.062	206
2025-02-07	34.020	34.230	33.880	34.150	33.082	4
2025-02-06	34.000	34.025	33.840	33.900	32.839	35
2025-02-05	33.960	33.970	33.660	33.810	32.752	342,364
2025-02-04	33.610	33.920	33.395	33.740	32.684	4,138
2025-02-03	33.460	33.795	33.380	33.759	32.703	2,552
2025-01-31	33.420	33.590	33.361	33.450	32.404	2,800
2025-01-30	33.040	33.460	33.030	33.460	32.413	1,355
2025-01-29	32.840	33.127	32.840	32.877	31.848	1,888
2025-01-28	33.490	33.500	32.760	32.840	31.813	1,943
2025-01-27	33.132	33.195	32.360	33.195	32.157	2,375
2025-01-24	32.770	32.835	32.640	32.800	31.774	2,560
2025-01-23	32.722	33.010	32.670	33.000	31.968	2,425
2025-01-22	33.400	33.530	32.865	32.865	31.837	5,052
2025-01-21	33.580	33.745	33.450	33.605	32.554	1,158
2025-01-17	33.100	33.359	33.040	33.270	32.229	4,811
2025-01-16	32.030	32.995	32.030	32.995	31.963	1,937
2025-01-15	32.350	32.410	32.050	32.050	31.047	256
2025-01-14	31.655	31.880	31.650	31.855	30.858	3,038
2025-01-13	31.645	31.700	31.235	31.645	30.655	1,680
2025-01-10	32.133	32.133	31.892	31.935	30.936	507
2025-01-08	31.900	31.955	31.628	31.935	30.936	2,218
2025-01-07	32.033	32.109	31.840	32.023	31.021	5,063
2025-01-06	32.025	32.190	31.915	31.915	30.917	1,977
2025-01-03	32.230	32.480	32.160	32.315	31.304	2,429
2025-01-02	32.620	32.667	32.325	32.325	31.314	2,239
2024-12-31	32.530	32.570	32.500	32.570	31.551	639
2024-12-30	32.360	32.360	32.077	32.335	31.323	1,414
2024-12-27	32.669	32.700	32.330	32.500	31.483	660
2024-12-24	32.420	32.600	32.270	32.600	31.580	1,120
2024-12-23	32.279	32.420	32.190	32.340	31.328	2,502
2024-12-20	31.965	32.305	31.870	32.305	31.294	6,484
2024-12-19	31.943	32.177	31.590	32.177	31.170	124,824
2024-12-18	32.160	32.217	31.950	31.980	30.980	5,488
2024-12-17	32.112	32.440	32.110	32.240	31.231	4,137
2024-12-16	32.350	32.690	32.260	32.690	31.667	427
2024-12-13	32.185	32.540	32.185	32.390	31.377	1,406
2024-12-12	32.640	32.970	32.480	32.480	31.464	988
2024-12-11	33.085	33.085	32.821	32.870	31.842	10,130
2024-12-10	32.852	32.882	32.470	32.710	31.687	2,462
2024-12-09	33.570	33.590	33.168	33.315	32.023	988
2024-12-06	34.000	34.060	33.688	33.730	32.422	1,796
2024-12-05	34.214	34.297	34.000	34.179	32.854	724
2024-12-04	33.900	34.350	33.885	33.965	32.648	4,365
2024-12-03	34.560	34.670	34.397	34.541	33.202	3,492
2024-12-02	34.755	34.967	34.235	34.450	33.114	3,658
2024-11-29	34.950	35.060	34.830	34.930	33.576	5,754
2024-11-27	34.960	35.128	34.926	35.040	33.681	1,663
2024-11-26	34.435	34.705	34.403	34.705	33.359	1,615
2024-11-25	34.549	34.729	34.108	34.120	32.797	3,262
2024-11-22	34.830	34.960	34.705	34.825	33.475	4,924
2024-11-21	34.350	34.730	34.182	34.670	33.326	3,195
2024-11-20	34.210	34.210	33.797	34.195	32.869	1,028
2024-11-19	33.731	34.085	33.713	34.085	32.763	2,598

← NewerPage 8 of 20 · 1,189 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.