PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	33.700	34.018	33.660	34.018	32.699	6,426
2024-11-15	33.243	33.615	33.230	33.615	32.312	1,671
2024-11-14	33.383	33.547	33.370	33.410	32.115	1,312
2024-11-13	33.417	33.600	33.230	33.230	31.942	1,846
2024-11-12	33.460	33.562	33.280	33.300	32.009	3,096
2024-11-11	33.197	33.500	33.060	33.380	32.086	4,589
2024-11-08	32.497	32.995	32.477	32.995	31.716	4,606
2024-11-07	32.610	32.715	32.389	32.389	31.133	2,155
2024-11-06	32.567	32.650	32.337	32.600	31.336	6,290
2024-11-05	31.870	32.313	31.870	32.280	31.028	8,342
2024-11-04	31.560	32.350	31.560	32.210	30.961	122,139
2024-11-01	31.762	33.050	31.671	31.671	30.443	9,239
2024-10-31	32.424	32.880	32.390	32.850	31.576	1,274
2024-10-30	32.305	32.330	32.140	32.200	30.952	2,197
2024-10-29	32.398	32.398	32.175	32.265	31.014	863
2024-10-28	32.710	32.740	32.560	32.720	31.451	382
2024-10-25	32.985	33.010	32.560	32.590	31.326	969
2024-10-24	33.060	33.120	32.820	32.830	31.557	339
2024-10-23	32.710	33.055	32.710	33.050	31.769	1,520
2024-10-22	32.583	32.690	32.365	32.600	31.336	1,080
2024-10-21	32.710	33.000	32.620	32.765	31.495	2,206
2024-10-18	32.271	32.680	32.271	32.590	31.326	2,180
2024-10-17	32.630	32.630	32.300	32.300	31.048	2,531
2024-10-16	32.390	32.656	32.380	32.580	31.317	349
2024-10-15	32.260	32.680	32.260	32.560	31.298	537
2024-10-14	31.799	32.100	31.730	32.070	30.827	1,280
2024-10-11	31.550	31.700	31.407	31.660	30.432	1,681
2024-10-10	31.940	31.968	31.440	31.520	30.298	1,489
2024-10-09	32.046	32.220	31.867	31.900	30.663	2,042
2024-10-08	32.100	32.220	32.020	32.090	30.846	1,983
2024-10-07	32.360	32.430	31.911	31.940	30.702	816
2024-10-04	32.397	32.480	32.099	32.470	31.211	6,416
2024-10-03	33.160	33.160	32.680	32.680	31.413	1,797
2024-10-02	33.000	33.140	32.930	32.960	31.682	941
2024-10-01	33.150	33.368	33.007	33.218	31.930	10,111
2024-09-30	33.065	33.101	32.800	33.035	31.754	1,720
2024-09-27	32.670	32.920	32.640	32.870	31.596	781
2024-09-26	32.530	32.970	32.530	32.680	31.413	1,424
2024-09-25	32.740	32.827	32.500	32.650	31.384	729
2024-09-24	32.600	33.000	32.560	32.610	31.346	1,316
2024-09-23	32.615	32.890	32.530	32.740	31.471	568
2024-09-20	32.055	32.533	31.790	32.533	31.271	64,188
2024-09-19	31.990	31.990	31.632	31.840	30.606	4,342
2024-09-18	32.300	32.450	32.190	32.190	30.942	371
2024-09-17	32.610	32.730	32.450	32.490	31.230	2,873
2024-09-16	32.605	32.810	32.600	32.640	31.374	2,157
2024-09-13	32.000	32.470	31.924	32.450	31.192	806
2024-09-12	31.950	32.005	31.690	31.920	30.682	626
2024-09-11	32.030	32.040	31.670	31.850	30.615	1,898
2024-09-10	32.240	32.460	32.170	32.290	31.038	935
2024-09-09	32.080	32.330	31.980	32.300	30.800	1,686
2024-09-06	32.271	32.313	32.110	32.110	30.619	701
2024-09-05	32.485	32.510	32.210	32.260	30.762	1,695
2024-09-04	32.353	32.400	32.050	32.100	30.609	3,743
2024-09-03	31.890	32.240	31.850	32.240	30.743	5,005
2024-08-30	31.785	31.840	31.580	31.640	30.171	1,053
2024-08-29	31.690	31.750	31.310	31.470	30.009	1,462
2024-08-28	31.850	32.100	31.770	31.825	30.347	938
2024-08-27	31.890	31.940	31.770	31.810	30.333	2,248
2024-08-23	31.640	31.800	31.590	31.760	30.285	86

← NewerPage 9 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.