PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.840	36.460	35.790	36.240	35.941	4,593,200
2026-07-22	35.760	36.120	35.610	36.100	35.802	5,081,300
2026-07-21	35.320	35.420	35.110	35.410	35.118	6,988,400
2026-07-20	35.960	36.180	35.320	35.430	35.138	6,465,700
2026-07-17	36.690	36.860	35.740	35.850	35.554	5,208,900
2026-07-16	35.900	36.380	35.860	36.380	36.080	5,626,200
2026-07-15	36.060	36.470	35.670	35.710	35.415	6,163,000
2026-07-14	36.260	36.370	35.930	36.100	35.802	6,750,000
2026-07-13	35.840	36.170	35.750	36.070	35.773	7,051,000
2026-07-10	35.740	35.940	35.520	35.780	35.485	5,884,700
2026-07-09	36.030	36.060	35.580	35.660	35.366	5,407,500
2026-07-08	36.400	36.480	35.880	35.990	35.693	7,652,400
2026-07-07	36.450	37.070	36.370	36.390	36.090	7,869,700
2026-07-06	36.800	36.890	35.990	36.110	35.812	6,232,900
2026-07-02	36.000	36.900	35.670	36.890	36.586	10,498,700
2026-07-01	36.340	36.380	35.600	35.620	35.326	8,595,000
2026-06-30	36.590	36.820	36.230	36.350	36.050	10,192,600
2026-06-29	37.130	37.240	36.670	36.740	36.437	8,869,300
2026-06-26	37.200	37.360	36.710	37.020	36.715	21,061,500
2026-06-25	37.040	37.320	36.660	37.000	36.695	11,753,500
2026-06-24	36.480	37.090	36.320	36.920	36.616	18,673,600
2026-06-23	35.680	36.330	35.380	36.290	35.991	13,416,800
2026-06-22	35.380	35.840	35.290	35.590	35.296	7,311,500
2026-06-18	35.370	35.880	35.060	35.380	35.088	16,555,500
2026-06-17	36.170	36.360	35.090	35.330	35.039	13,098,600
2026-06-16	36.240	36.770	36.120	36.380	36.080	11,166,000
2026-06-15	35.650	36.350	35.380	36.170	35.872	11,139,300
2026-06-12	35.500	35.980	35.470	35.850	35.554	7,127,400
2026-06-11	35.710	35.910	35.430	35.460	35.168	9,168,000
2026-06-10	35.700	35.720	35.270	35.580	35.287	9,323,200
2026-06-09	35.360	35.900	35.250	35.750	35.173	9,940,600
2026-06-08	35.590	35.840	35.230	35.350	34.779	11,919,900
2026-06-05	35.270	35.890	35.190	35.740	35.163	8,899,400
2026-06-04	35.330	35.460	34.610	35.160	34.592	14,931,400
2026-06-03	34.870	35.800	34.770	35.020	34.454	13,837,900
2026-06-02	34.540	34.940	34.540	34.830	34.267	5,047,000
2026-06-01	35.050	35.170	34.490	34.520	33.962	7,337,900
2026-05-29	35.300	35.490	35.090	35.390	34.818	10,931,500
2026-05-28	35.750	35.920	35.250	35.330	34.759	7,390,500
2026-05-27	36.010	36.220	35.750	35.840	35.261	7,703,700
2026-05-26	36.370	36.420	35.760	36.120	35.537	9,170,400
2026-05-22	36.180	36.470	35.960	36.320	35.733	6,548,600
2026-05-21	35.350	36.220	35.340	36.170	35.586	8,705,200
2026-05-20	35.410	35.720	35.280	35.440	34.868	8,645,600
2026-05-19	34.910	35.460	34.810	35.250	34.681	7,750,200
2026-05-18	35.220	35.460	34.740	34.930	34.366	9,955,700
2026-05-15	35.800	35.800	34.880	34.880	34.317	9,560,700
2026-05-14	35.750	35.990	35.680	35.780	35.202	4,935,000
2026-05-13	36.070	36.200	35.670	35.750	35.173	8,681,500
2026-05-12	36.150	36.600	36.060	36.350	35.763	6,640,200
2026-05-11	35.880	36.320	35.820	36.240	35.655	7,428,600
2026-05-08	36.770	36.920	35.700	35.910	35.330	12,293,800
2026-05-07	36.880	37.000	36.470	36.770	36.176	7,125,700
2026-05-06	37.350	37.480	36.860	36.880	36.284	9,475,600
2026-05-05	37.800	37.820	37.330	37.350	36.747	5,228,300
2026-05-04	37.500	38.220	37.370	37.800	37.189	10,933,100
2026-05-01	37.590	38.220	37.500	37.600	36.993	11,520,900
2026-04-30	38.820	39.480	37.130	37.440	36.835	27,330,300
2026-04-29	38.820	39.090	38.550	38.660	38.035	6,579,400
2026-04-28	39.090	39.170	38.810	38.990	38.360	5,548,200

← NewerPage 2 of 21 · 1,255 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.