PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.700	35.270	34.520	35.170	35.170	8,178,400
2026-10-15	35.110	35.120	34.410	34.480	34.480	7,900,700
2026-10-14	34.620	34.780	34.260	34.750	34.750	5,207,000
2026-10-13	34.490	34.650	33.900	34.630	34.630	5,432,700
2026-10-12	34.260	34.370	34.090	34.340	34.340	4,489,000
2026-10-09	34.030	34.270	33.910	34.250	34.250	6,038,400
2026-10-08	33.940	34.130	33.680	34.100	34.100	9,090,500
2026-10-07	33.700	33.970	33.540	33.950	33.950	6,874,700
2026-10-06	33.140	33.730	33.100	33.700	33.700	7,007,300
2026-10-05	32.860	33.190	32.640	32.950	32.950	6,789,900
2026-10-02	32.940	33.220	32.780	32.800	32.800	6,388,600
2026-10-01	32.720	32.870	32.340	32.760	32.760	9,994,000
2026-09-30	32.790	33.100	32.610	32.890	32.890	14,847,700
2026-09-29	32.080	32.620	31.920	32.580	32.580	7,090,800
2026-09-28	32.150	32.150	31.820	32.110	32.110	7,700,200
2026-09-25	31.980	32.190	31.560	32.030	32.030	6,892,400
2026-09-24	32.320	32.390	31.910	31.970	31.970	6,491,700
2026-09-23	32.700	32.770	32.200	32.250	32.250	5,240,700
2026-09-22	33.080	33.260	32.810	32.880	32.880	5,474,100
2026-09-21	33.370	33.410	33.000	33.050	33.050	4,231,700
2026-09-18	33.350	33.480	33.210	33.340	33.340	8,286,200
2026-09-17	33.600	33.720	33.280	33.600	33.600	5,824,700
2026-09-16	33.490	33.540	33.200	33.410	33.410	4,264,800
2026-09-15	33.740	33.870	33.230	33.230	33.230	6,209,000
2026-09-14	34.210	34.310	33.670	33.790	33.790	4,370,800
2026-09-11	34.460	34.460	34.030	34.080	34.080	5,600,700
2026-09-10	34.360	34.460	34.150	34.210	34.210	8,227,900
2026-09-09	35.090	35.220	34.430	34.550	34.265	7,379,900
2026-09-08	35.080	35.580	35.030	35.080	34.791	9,991,600
2026-09-04	34.860	35.210	34.840	35.110	34.820	10,269,300
2026-09-03	34.670	35.130	34.630	35.110	34.820	5,843,300
2026-09-02	34.410	34.580	34.030	34.540	34.255	5,382,000
2026-09-01	34.230	34.510	34.070	34.470	34.186	9,995,200
2026-08-31	33.960	34.240	33.760	34.130	33.849	8,425,800
2026-08-28	34.650	34.650	34.030	34.200	33.918	5,653,300
2026-08-27	34.790	34.800	34.390	34.440	34.156	8,042,500
2026-08-26	35.050	35.310	34.930	35.020	34.731	6,931,100
2026-08-25	35.180	35.240	34.960	34.990	34.701	6,921,800
2026-08-24	34.550	35.070	34.410	35.040	34.751	8,490,000
2026-08-21	35.280	35.320	34.370	34.380	34.096	6,252,900
2026-08-20	35.350	35.690	35.150	35.200	34.910	4,793,900
2026-08-19	35.910	35.990	35.170	35.490	35.197	7,441,100
2026-08-18	36.250	36.600	35.470	35.620	35.326	17,173,600
2026-08-17	35.850	36.150	35.770	35.950	35.654	6,383,900
2026-08-14	35.470	36.060	35.470	36.020	35.723	5,393,800
2026-08-13	35.570	35.830	35.540	35.680	35.386	5,714,400
2026-08-12	35.370	35.500	35.100	35.460	35.168	10,344,300
2026-08-11	34.940	35.470	34.890	35.280	34.989	7,691,800
2026-08-10	35.200	35.400	34.930	34.990	34.701	14,058,700
2026-08-07	34.900	35.630	34.410	35.460	35.168	10,945,500
2026-08-06	35.300	35.340	34.430	34.620	34.334	7,094,400
2026-08-05	35.250	35.290	34.630	34.950	34.662	7,298,000
2026-08-04	35.130	35.360	34.660	35.180	34.890	6,585,100
2026-08-03	35.100	35.560	34.960	35.200	34.910	6,078,500
2026-07-31	35.370	35.580	35.190	35.210	34.920	7,552,700
2026-07-30	35.800	35.890	35.120	35.560	35.267	6,703,100
2026-07-29	36.450	36.670	35.680	35.700	35.406	10,178,900
2026-07-28	36.260	36.890	36.200	36.330	36.030	12,140,300
2026-07-27	36.110	36.420	35.850	36.010	35.713	7,994,400
2026-07-24	36.410	36.680	35.670	36.220	35.921	13,418,600

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-02	10000:9314
2005-08-25	2:1
1992-05-12	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2850 USD
2026-06-10	0.2850 USD
2026-03-10	0.2850 USD
2025-12-10	0.2730 USD
2025-09-10	0.2730 USD
2025-06-10	0.2730 USD
2025-03-10	0.2730 USD
2024-12-10	0.2580 USD
2024-09-10	0.2580 USD
2024-06-10	0.2580 USD
2024-03-07	0.2580 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	0.4130 USD
2019-09-09	0.4130 USD
2019-06-07	0.4130 USD
2019-03-07	0.4130 USD

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