See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.49▼ 0.27%
← PPL stock page

PPL Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-01-2625.92025.98025.39025.57011.7318,098,561
2011-01-2525.88025.90025.61025.83011.8514,328,967
2011-01-2425.85026.22025.85025.87011.86910,788,276
2011-01-2126.06026.07025.80025.83011.8514,771,097
2011-01-2025.79026.09025.77026.00011.9294,027,056
2011-01-1925.60025.92025.60025.81011.8413,494,417
2011-01-1825.65025.73025.50025.64011.7633,891,454
2011-01-1425.75026.07025.51025.65011.7685,204,853
2011-01-1326.54026.65025.33025.73011.80513,592,012
2011-01-1226.41026.65026.33026.60012.2042,926,992
2011-01-1126.45026.45026.17026.37012.0983,979,386
2011-01-1026.35026.39026.08026.35012.0893,825,639
2011-01-0726.72026.73026.18026.39012.1074,864,505
2011-01-0626.85026.85026.48026.64012.2223,210,865
2011-01-0526.80026.96026.58026.83012.3092,601,997
2011-01-0426.69026.98026.31026.91012.3463,644,514
2011-01-0326.51026.65026.29026.58012.1952,424,630
2010-12-3126.28026.43026.17026.32012.0751,477,883
2010-12-3026.30026.45026.16026.24012.0392,070,646
2010-12-2926.48026.49026.27026.34012.0851,783,337
2010-12-2826.34026.50026.19026.41012.1171,931,394
2010-12-2726.40026.45026.29026.30012.0661,194,761
2010-12-2326.32026.54026.23026.40012.1121,875,778
2010-12-2226.28026.38026.11026.33012.0802,713,442
2010-12-2126.16026.28026.10026.19012.0163,086,751
2010-12-2026.11026.20026.00026.16012.0023,355,701
2010-12-1725.75026.05025.67026.03011.9426,173,717
2010-12-1625.31025.68025.17025.68011.7824,605,755
2010-12-1525.52025.60025.22025.27011.5942,677,582
2010-12-1425.62025.73025.47025.50011.6993,782,156
2010-12-1325.26025.64025.25025.55011.7224,089,113
2010-12-1025.25025.36025.13025.25011.5843,296,006
2010-12-0925.31025.35025.17025.19011.5575,086,966
2010-12-0825.47025.52025.14025.30011.6074,684,131
2010-12-0726.08026.21025.61025.71011.6355,097,380
2010-12-0625.91026.00025.79025.96011.7483,425,703
2010-12-0325.76026.01025.62025.91011.7254,328,645
2010-12-0225.61025.91025.43025.76011.65811,669,959
2010-12-0125.60025.70025.43025.58011.57611,505,905
2010-11-3025.58025.59025.24025.41011.49911,450,075
2010-11-2925.20025.53025.13025.46011.5224,446,103
2010-11-2625.30025.55025.18025.30011.4492,270,453
2010-11-2425.57025.69025.34025.43011.5083,599,420
2010-11-2325.70025.70025.30025.56011.5674,184,776
2010-11-2225.65025.82025.45025.80011.6762,498,819
2010-11-1925.90025.90025.50025.71011.6353,829,826
2010-11-1825.92025.99025.79025.87011.7072,722,461
2010-11-1725.85026.02025.64025.80011.6762,545,201
2010-11-1625.98026.02025.59025.75011.6534,131,952
2010-11-1526.14026.29026.01026.06011.7933,338,201
2010-11-1226.41026.42026.04026.12011.8204,182,199
2010-11-1126.50026.73026.37026.55012.0152,598,883
2010-11-1026.84026.86026.39026.60012.0383,368,585
2010-11-0927.06027.09026.82026.90012.1732,770,024
2010-11-0826.94027.03026.83027.01012.2233,438,909
2010-11-0526.90027.08026.74027.00012.2193,933,648
2010-11-0426.79026.89026.60026.80012.1285,744,685
2010-11-0326.92026.98026.38026.61012.0423,399,613
2010-11-0226.52026.86026.47026.82012.1373,372,880
2010-11-0126.97027.06026.18026.31011.9064,897,144
← NewerPage 67 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
2015-06-0210000:9314
2005-08-252:1
1992-05-122:1

Dividends

Ex-dateAmount
2026-09-100.2850 USD
2026-06-100.2850 USD
2026-03-100.2850 USD
2025-12-100.2730 USD
2025-09-100.2730 USD
2025-06-100.2730 USD
2025-03-100.2730 USD
2024-12-100.2580 USD
2024-09-100.2580 USD
2024-06-100.2580 USD
2024-03-070.2580 USD
2023-12-070.2400 USD
2023-09-070.2400 USD
2023-06-080.2400 USD
2023-03-090.2400 USD
2022-12-080.2250 USD
2022-09-080.2250 USD
2022-06-170.2250 USD
2022-03-090.2000 USD
2021-12-090.4150 USD
2021-09-090.4150 USD
2021-06-090.4150 USD
2021-03-090.4150 USD
2020-12-090.4150 USD
2020-09-090.4150 USD
2020-06-090.4150 USD
2020-03-090.4150 USD
2019-12-090.4130 USD
2019-09-090.4130 USD
2019-06-070.4130 USD
2019-03-070.4130 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.