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%WTI101.24▼ 0.51%
← PPL stock page

PPL Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-08-0526.95027.38026.49026.73011.94310,013,635
2010-08-0427.66027.78027.26027.72012.3854,866,008
2010-08-0327.68027.89027.52027.63012.3454,907,773
2010-08-0227.45027.85027.45027.79012.4165,698,948
2010-07-3027.20027.54026.92027.29012.19311,165,772
2010-07-2927.75028.00027.24027.35012.2206,567,211
2010-07-2827.05027.53026.75027.50012.2876,755,959
2010-07-2726.92027.33026.81027.22012.1624,799,656
2010-07-2626.61026.89026.60026.82011.9833,582,671
2010-07-2326.76026.80026.23026.66011.9114,360,318
2010-07-2226.48026.87026.48026.81011.9794,337,449
2010-07-2126.50026.62026.17026.34011.7693,999,785
2010-07-2025.95026.53025.95026.52011.8496,000,107
2010-07-1925.75026.34025.75026.21011.7104,207,967
2010-07-1626.10026.25025.69025.72011.4927,065,063
2010-07-1525.87026.29025.71026.19011.7025,135,065
2010-07-1426.05026.08025.61025.83011.5417,975,843
2010-07-1326.48026.48026.08026.13011.6756,107,473
2010-07-1226.20026.31026.05026.19011.7023,759,609
2010-07-0926.15026.26025.96026.22011.7155,822,418
2010-07-0826.58026.62025.83026.14011.67910,838,523
2010-07-0725.81026.31025.72026.20011.7066,713,764
2010-07-0625.64025.80025.45025.70011.4834,944,600
2010-07-0225.26025.58025.05025.46011.3755,838,952
2010-07-0125.04025.28024.83025.20011.2598,306,206
2010-06-3025.02025.32024.82024.95011.1478,205,712
2010-06-2925.20025.29024.65025.03011.18310,532,424
2010-06-2825.13025.49024.89025.43011.3628,210,651
2010-06-2524.87025.26024.73024.93011.13913,593,193
2010-06-2424.95025.49024.71024.74011.05417,633,133
2010-06-2324.42025.02024.23024.90011.12596,214,838
2010-06-2225.28025.35024.24024.24010.83018,449,860
2010-06-2125.59025.80025.26025.66011.4659,820,271
2010-06-1825.90026.10025.81026.06011.6432,920,550
2010-06-1726.10026.11025.83026.03011.6303,467,683
2010-06-1625.71026.08025.70025.98011.6082,935,796
2010-06-1525.88025.95025.74025.87011.5592,972,300
2010-06-1425.76025.95025.49025.65011.4603,562,809
2010-06-1125.33025.65025.24025.54011.4112,552,716
2010-06-1025.21025.67025.21025.59011.4334,281,726
2010-06-0925.45025.56024.84024.89011.1213,898,432
2010-06-0825.27025.35025.00025.30011.3043,311,359
2010-06-0725.17025.83025.01025.59011.2774,561,306
2010-06-0425.43025.77025.00025.09011.0573,285,699
2010-06-0325.79025.98025.59025.93011.4272,484,217
2010-06-0225.39025.78025.25025.78011.3612,743,826
2010-06-0125.65025.97025.27025.27011.1364,721,495
2010-05-2825.60026.04025.49025.81011.3744,925,381
2010-05-2725.29025.54025.07025.53011.2513,025,768
2010-05-2625.14025.31024.89025.05011.0393,347,219
2010-05-2524.62025.02024.00024.96010.9996,700,451
2010-05-2424.91025.14024.68024.71010.8892,634,529
2010-05-2124.56025.01024.43024.98011.0083,918,188
2010-05-2025.51025.56024.70024.78010.9204,906,914
2010-05-1925.69026.02025.53025.85011.3924,926,670
2010-05-1826.43026.43025.79025.81011.3744,602,749
2010-05-1726.07026.40025.71026.17011.5335,287,524
2010-05-1425.52025.77025.24025.56011.2643,363,431
2010-05-1325.93026.07025.61025.72011.3344,262,186
2010-05-1225.64026.06025.43025.94011.4315,037,685
← NewerPage 69 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.