See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← PPL stock page

PPL Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-08-0527.02027.06026.48026.61020.8183,197,200
2020-08-0426.43027.05026.40026.85021.0063,806,200
2020-08-0326.67026.76026.34026.52020.7483,289,400
2020-07-3125.83026.66025.83026.62020.8265,851,400
2020-07-3025.83026.55025.67026.50020.7325,192,400
2020-07-2926.06026.22025.58026.21020.5055,001,700
2020-07-2825.11026.07025.11025.92020.2794,699,500
2020-07-2725.64025.70025.11025.25019.7544,141,600
2020-07-2426.04026.29025.50025.71020.1143,350,200
2020-07-2326.00026.28025.74025.91020.2713,848,500
2020-07-2225.20026.20024.95026.16020.4665,110,000
2020-07-2125.43025.76025.24025.36019.8404,365,000
2020-07-2025.82025.88025.25025.36019.8403,881,600
2020-07-1726.06026.24025.86026.00020.3413,771,100
2020-07-1625.76026.10025.63025.85020.2245,182,700
2020-07-1525.92026.15025.66025.69020.0993,817,000
2020-07-1425.32025.85025.27025.54019.9814,801,000
2020-07-1325.28025.47025.06025.25019.7543,818,200
2020-07-1024.48025.34024.48025.25019.7544,173,100
2020-07-0925.28025.36024.20024.40019.0898,025,700
2020-07-0825.42025.84025.31025.72020.1223,579,400
2020-07-0725.58025.66025.26025.43019.8954,530,300
2020-07-0626.47026.66025.74025.88020.2474,126,000
2020-07-0226.53026.73026.07026.18020.4823,536,800
2020-07-0125.85026.39025.70026.20020.4984,034,700
2020-06-3025.80025.99025.38025.84020.2167,302,100
2020-06-2925.39025.83025.34025.76020.1535,352,600
2020-06-2625.49025.86024.91025.07019.6149,984,000
2020-06-2525.39025.80025.26025.59020.0207,480,400
2020-06-2425.55025.67025.11025.52019.9665,697,300
2020-06-2326.62026.70025.66025.76020.1538,388,900
2020-06-2226.10026.68025.96026.35020.6157,532,100
2020-06-1927.40027.41026.00026.00020.34112,917,400
2020-06-1826.63027.00026.51026.88021.0303,672,400
2020-06-1727.35027.36026.63026.84020.9984,130,400
2020-06-1627.66028.09027.00027.18021.2646,370,400
2020-06-1526.00026.97025.79026.79020.9595,070,200
2020-06-1227.00027.18026.03026.55020.7716,626,600
2020-06-1126.94027.00025.88026.36020.6238,605,900
2020-06-1028.37028.42027.54027.86021.7968,063,400
2020-06-0929.63029.73028.25028.37022.1958,350,200
2020-06-0830.04030.73029.77030.65023.6549,485,000
2020-06-0530.54030.94029.94030.04023.1846,795,000
2020-06-0429.75030.18029.52030.01023.1605,500,200
2020-06-0329.42030.14029.33029.92023.0915,244,100
2020-06-0228.72029.19028.37029.13022.4815,398,800
2020-06-0127.89028.68027.80028.51022.0035,799,700
2020-05-2927.53028.19027.23027.94021.5638,687,400
2020-05-2827.14027.80026.95027.44021.1776,211,800
2020-05-2726.87027.10026.32026.74020.6375,485,500
2020-05-2626.47026.75026.20026.28020.2824,326,700
2020-05-2225.68025.73025.41025.65019.7963,521,000
2020-05-2125.49026.03025.48025.70019.8344,960,000
2020-05-2025.62025.92025.48025.59019.7493,335,900
2020-05-1925.98026.07025.34025.35019.5644,268,700
2020-05-1825.41026.48025.30026.13020.1665,354,700
2020-05-1524.94024.98024.12024.51018.9169,986,600
2020-05-1424.20025.28023.71025.24019.4796,427,500
2020-05-1324.73024.77024.02024.55018.9477,588,000
2020-05-1225.33025.68024.82024.85019.1785,317,100
← NewerPage 27 of 79 · 4,731 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.