PPL Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.840	35.297	34.820	35.220	35.220	646
2026-10-21	34.150	34.920	34.150	34.570	34.570	228
2026-10-20	34.150	34.840	33.935	34.599	34.599	553
2026-10-19	34.810	35.400	34.420	34.420	34.420	181
2026-10-16	34.350	35.060	34.350	35.060	35.060	74
2026-10-15	35.300	35.300	34.070	34.662	34.662	411
2026-10-14	34.190	34.700	34.190	34.695	34.695	254
2026-10-13	34.490	34.490	34.080	34.450	34.450	25,502
2026-10-12	33.750	34.480	33.570	34.320	34.320	476
2026-10-09	33.930	34.510	33.880	34.145	34.145	479
2026-10-08	34.090	34.090	33.700	33.992	33.992	1,647
2026-10-07	33.790	34.080	33.210	33.860	33.860	1,246
2026-10-06	33.280	33.588	32.800	33.539	33.539	2,585
2026-10-05	32.350	33.330	32.350	33.050	33.050	1,119
2026-10-02	33.260	33.260	32.520	32.900	32.900	1,211
2026-10-01	32.640	33.190	32.350	32.590	32.590	5,018
2026-09-30	32.500	33.000	32.500	32.960	32.960	437
2026-09-29	32.000	32.290	31.500	32.175	32.175	554
2026-09-28	32.380	32.380	31.880	32.030	32.030	2,545
2026-09-25	32.280	32.280	31.570	31.910	31.910	1,428
2026-09-24	31.750	32.390	31.750	32.070	32.070	1,333
2026-09-23	32.700	32.750	32.290	32.430	32.430	837
2026-09-22	33.040	33.210	32.660	33.050	33.050	498
2026-09-21	33.190	34.200	33.147	33.148	33.148	1,283
2026-09-18	33.410	33.990	33.250	33.360	33.360	548
2026-09-17	33.700	33.700	33.250	33.570	33.570	255
2026-09-16	33.040	33.790	32.840	33.430	33.430	16
2026-09-15	33.625	33.870	33.230	33.280	33.280	1,250
2026-09-14	34.000	34.330	33.670	33.740	33.740	1,121
2026-09-11	34.420	34.480	34.070	34.260	34.260	3,283
2026-09-10	34.030	34.730	34.030	34.260	34.260	653
2026-09-09	34.932	35.180	34.605	34.620	34.620	1,014
2026-09-08	35.240	35.560	34.870	35.310	35.310	3,873
2026-09-04	34.920	35.189	34.866	35.070	35.070	124
2026-09-03	34.670	35.052	34.120	35.050	35.050	716
2026-09-02	33.730	34.760	33.730	34.400	34.400	527
2026-09-01	34.290	34.860	33.570	34.210	34.210	577,291
2026-08-31	33.970	35.240	33.660	33.995	33.995	13,981
2026-08-28	34.660	34.670	33.800	34.135	34.135	10,376
2026-08-27	35.190	35.190	34.420	34.550	34.550	357
2026-08-26	34.090	35.330	34.090	35.210	35.210	27
2026-08-25	35.230	35.230	34.370	35.010	35.010	749
2026-08-24	34.780	35.030	34.290	34.985	34.985	962
2026-08-21	36.310	36.310	34.530	34.550	34.550	1,510
2026-08-20	35.120	35.641	34.510	35.340	35.340	36
2026-08-19	35.820	35.950	35.180	35.431	35.431	604
2026-08-18	35.710	36.580	35.710	35.940	35.940	6,249
2026-08-17	35.750	36.430	35.530	36.000	36.000	389
2026-08-14	35.510	35.975	35.450	35.950	35.950	236
2026-08-13	35.810	35.960	35.230	35.611	35.611	6,582
2026-08-12	34.070	35.470	34.070	35.260	35.260	86
2026-08-11	35.220	35.370	34.750	35.370	35.370	552
2026-08-10	35.470	35.960	34.995	35.115	35.115	4,422
2026-08-07	33.300	36.580	33.080	35.470	35.470	16,286
2026-08-06	35.250	36.640	34.432	34.580	34.580	424
2026-08-05	35.010	35.870	34.690	34.780	34.780	327
2026-08-04	34.886	35.440	34.720	35.270	35.270	458
2026-08-03	35.530	35.530	35.011	35.099	35.099	1,079
2026-07-31	34.790	35.910	34.790	35.291	35.291	401
2026-07-30	36.010	36.460	35.000	35.440	35.440	492

Page 1 of 5 · 253 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.