PPL Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	191.14	191.14	191.14	191.14	185.03	0
2025-05-15	191.14	191.14	191.14	191.14	185.03	1
2025-05-14	197.40	197.40	197.40	197.40	191.09	0
2025-05-13	197.40	197.40	197.40	197.40	191.09	0
2025-05-12	197.40	197.40	197.40	197.40	191.09	1
2025-05-09	204.20	204.20	204.20	204.20	197.67	0
2025-05-08	204.20	204.20	204.20	204.20	197.67	0
2025-05-07	204.20	204.20	204.20	204.20	197.67	0
2025-05-06	204.20	204.20	204.20	204.20	197.67	0
2025-05-05	204.20	204.20	204.20	204.20	197.67	0
2025-05-02	204.20	204.20	204.20	204.20	197.67	1
2025-04-30	200.57	200.57	200.57	200.57	194.16	0
2025-04-29	200.57	200.57	200.57	200.57	194.16	0
2025-04-28	200.57	200.57	200.57	200.57	194.16	0
2025-04-25	200.57	200.57	200.57	200.57	194.16	0
2025-04-24	200.57	200.57	200.57	200.57	194.16	0
2025-04-23	200.57	200.57	200.57	200.57	194.16	0
2025-04-22	200.57	200.57	200.57	200.57	194.16	0
2025-04-17	200.57	200.57	200.57	200.57	194.16	0
2025-04-16	200.57	200.57	200.57	200.57	194.16	0
2025-04-15	200.57	200.57	200.57	200.57	194.16	0
2025-04-14	200.57	200.57	200.57	200.57	194.16	0
2025-04-11	200.57	200.57	200.57	200.57	194.16	0
2025-04-10	200.57	200.57	200.57	200.57	194.16	0
2025-04-09	200.57	200.57	200.57	200.57	194.16	0
2025-04-08	190.65	200.57	190.65	200.57	194.16	1
2025-04-07	192.66	192.66	192.66	192.66	186.50	0
2025-04-04	192.66	192.66	192.66	192.66	186.50	0
2025-04-03	192.66	192.66	192.66	192.66	186.50	0
2025-04-02	192.66	192.66	192.66	192.66	186.50	0
2025-04-01	192.66	192.66	192.66	192.66	186.50	0
2025-03-31	192.66	192.66	192.66	192.66	186.50	0
2025-03-28	192.66	192.66	192.66	192.66	186.50	0
2025-03-27	192.66	192.66	192.66	192.66	186.50	0
2025-03-26	192.66	192.66	192.66	192.66	186.50	0
2025-03-25	192.66	192.66	192.66	192.66	186.50	0
2025-03-24	192.66	192.66	192.66	192.66	186.50	0
2025-03-21	192.66	192.66	192.66	192.66	186.50	0
2025-03-20	192.66	192.66	192.66	192.66	186.50	0
2025-03-19	192.66	192.66	192.66	192.66	186.50	0
2025-03-18	192.66	192.66	192.66	192.66	186.50	0
2025-03-17	192.66	192.66	192.66	192.66	186.50	0
2025-03-14	192.66	192.66	192.66	192.66	186.50	0
2025-03-13	192.66	192.66	192.66	192.66	186.50	0
2025-03-12	192.66	192.66	192.66	192.66	186.50	0
2025-03-11	192.66	192.66	192.66	192.66	186.50	0
2025-03-10	192.66	192.66	192.66	192.66	186.50	0
2025-03-07	192.66	192.66	192.66	192.66	186.50	0
2025-03-06	192.66	192.66	192.66	192.66	185.45	0
2025-03-05	192.66	192.66	192.66	192.66	185.45	0
2025-02-28	192.66	192.66	192.66	192.66	185.45	0
2025-02-27	192.66	192.66	192.66	192.66	185.45	0
2025-02-26	192.66	192.66	192.66	192.66	185.45	0
2025-02-25	192.66	192.66	192.66	192.66	185.45	0
2025-02-24	192.66	192.66	192.66	192.66	185.45	0
2025-02-21	192.66	192.66	192.66	192.66	185.45	0
2025-02-20	192.66	192.66	192.66	192.66	185.45	0
2025-02-19	192.66	192.66	192.66	192.66	185.45	0
2025-02-18	192.66	192.66	192.66	192.66	185.45	0
2025-02-17	192.66	192.66	192.66	192.66	185.45	0

← NewerPage 7 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.0421 USD
2026-06-09	1.0363 USD
2026-03-09	1.0305 USD
2025-12-09	1.0365 USD
2025-09-09	1.0194 USD
2025-06-09	1.0396 USD
2025-03-07	1.0857 USD
2024-12-09	1.1092 USD
2024-09-09	0.9788 USD
2024-06-07	1.0214 USD
2024-03-07	0.9096 USD
2023-12-07	0.8267 USD
2023-09-06	0.8581 USD
2023-06-07	1.1657 USD
2023-03-09	1.2181 USD
2022-12-08	1.2252 USD
2022-09-08	1.1566 USD
2022-06-17	1.2126 USD
2022-03-09	0.9234 USD
2021-12-09	2.3560 USD
2021-09-09	2.2492 USD
2021-06-09	2.0869 USD
2020-09-09	2.2692 USD
2020-06-09	2.2263 USD
2020-03-09	2.1572 USD

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