PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.800	39.130	38.740	38.740	38.114	7,160,000
2026-04-24	38.540	38.910	38.350	38.750	38.124	6,394,100
2026-04-23	38.080	38.560	38.020	38.540	37.917	9,504,400
2026-04-22	38.520	38.590	37.550	37.780	37.170	9,105,700
2026-04-21	38.850	38.950	38.140	38.210	37.593	7,481,100
2026-04-20	39.000	39.270	38.690	38.730	38.104	5,643,100
2026-04-17	39.310	39.370	38.590	39.020	38.390	6,552,100
2026-04-16	39.300	39.560	38.830	39.340	38.705	8,343,700
2026-04-15	39.450	39.620	39.100	39.360	38.724	7,608,500
2026-04-14	39.490	39.750	39.090	39.610	38.970	5,589,900
2026-04-13	39.900	40.110	39.340	39.500	38.862	6,675,500
2026-04-10	39.710	39.850	39.510	39.650	39.009	6,038,300
2026-04-09	39.050	39.840	39.020	39.810	39.167	9,164,700
2026-04-08	38.730	39.170	38.590	39.150	38.518	5,331,700
2026-04-07	38.670	39.030	38.670	38.860	38.232	5,248,400
2026-04-06	38.460	39.020	38.420	38.720	38.095	4,257,800
2026-04-02	38.500	38.740	38.270	38.640	38.016	3,963,300
2026-04-01	38.110	38.510	38.000	38.370	37.750	6,350,900
2026-03-31	38.190	38.210	37.610	38.200	37.583	6,720,500
2026-03-30	38.080	38.360	37.890	38.020	37.406	4,100,200
2026-03-27	37.540	38.040	37.410	37.650	37.042	5,280,200
2026-03-26	37.180	37.600	37.020	37.540	36.934	6,593,200
2026-03-25	37.360	37.580	37.140	37.160	36.560	5,705,400
2026-03-24	36.730	37.470	36.690	37.060	36.461	7,888,500
2026-03-23	37.090	37.180	36.680	36.900	36.304	6,804,100
2026-03-20	37.680	37.810	36.530	36.550	35.960	10,368,700
2026-03-19	37.980	38.280	37.320	37.650	37.042	7,999,000
2026-03-18	38.300	38.360	38.030	38.050	37.435	7,249,800
2026-03-17	38.970	39.000	38.380	38.430	37.809	6,689,800
2026-03-16	38.950	38.960	38.560	38.740	38.114	6,157,600
2026-03-13	38.600	38.960	38.370	38.510	37.888	8,011,700
2026-03-12	37.650	38.600	37.450	38.070	37.455	8,034,300
2026-03-11	37.720	37.910	37.450	37.640	37.032	6,763,100
2026-03-10	37.870	38.280	37.730	37.840	37.229	7,557,800
2026-03-09	38.360	38.450	37.630	38.310	37.411	7,338,800
2026-03-06	37.750	39.020	37.440	38.550	37.645	13,228,500
2026-03-05	38.120	38.370	37.690	37.960	37.069	9,070,600
2026-03-04	38.210	38.660	38.160	38.590	37.684	8,289,900
2026-03-03	38.220	38.650	37.670	38.250	37.352	12,017,200
2026-03-02	38.950	39.090	38.540	38.730	37.821	6,058,400
2026-02-27	38.640	39.040	38.610	38.980	38.065	8,689,600
2026-02-26	38.280	38.920	38.280	38.600	37.694	11,179,600
2026-02-25	38.060	38.450	37.510	38.280	37.381	13,639,300
2026-02-24	37.390	38.130	37.060	38.120	37.225	25,234,000
2026-02-23	36.700	37.300	36.460	37.260	36.385	29,350,000
2026-02-20	37.280	37.840	36.850	37.440	36.561	14,518,100
2026-02-19	36.960	37.170	36.720	36.970	36.102	11,997,400
2026-02-18	37.570	37.650	36.670	36.810	35.946	8,909,400
2026-02-17	38.000	38.140	37.510	37.570	36.688	8,856,300
2026-02-13	36.490	37.890	36.490	37.820	36.932	11,521,900
2026-02-12	36.180	37.000	36.050	36.610	35.751	13,416,500
2026-02-11	36.150	36.150	35.790	36.000	35.155	12,726,300
2026-02-10	35.860	36.480	35.600	36.070	35.223	12,552,300
2026-02-09	35.890	35.890	35.300	35.680	34.842	8,768,700
2026-02-06	35.900	36.240	35.600	35.920	35.077	9,732,600
2026-02-05	35.340	35.780	35.220	35.670	34.833	10,029,800
2026-02-04	35.760	35.970	35.100	35.130	34.305	16,997,700
2026-02-03	35.850	36.560	35.320	35.500	34.667	13,508,800
2026-02-02	36.340	36.340	35.780	35.820	34.979	7,745,000
2026-01-30	36.190	36.360	35.910	36.250	35.399	9,364,400

← NewerPage 3 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.