PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.870	37.070	36.200	36.310	35.458	9,384,000
2026-01-28	36.730	37.010	36.600	36.700	35.839	5,360,100
2026-01-27	36.490	36.920	36.360	36.720	35.858	5,832,900
2026-01-26	36.420	36.840	36.330	36.500	35.643	5,119,000
2026-01-23	36.600	36.630	35.920	36.210	35.360	7,805,900
2026-01-22	37.160	37.210	36.620	36.630	35.770	6,211,600
2026-01-21	37.000	37.200	36.620	37.180	36.307	6,438,900
2026-01-20	36.560	37.100	36.220	36.910	36.044	10,434,100
2026-01-16	35.970	36.890	35.880	36.830	35.965	14,281,900
2026-01-15	35.600	35.810	35.500	35.710	34.872	3,407,200
2026-01-14	35.000	35.630	34.980	35.530	34.696	5,692,200
2026-01-13	34.770	35.000	34.410	34.980	34.159	4,810,100
2026-01-12	34.570	34.820	34.420	34.800	33.983	4,886,300
2026-01-09	34.860	35.030	34.580	34.590	33.778	5,559,000
2026-01-08	34.320	34.940	34.320	34.670	33.856	4,235,900
2026-01-07	35.100	35.100	34.330	34.440	33.632	4,804,800
2026-01-06	34.800	35.120	34.740	34.890	34.071	4,987,800
2026-01-05	34.950	35.040	34.390	34.780	33.964	6,375,400
2026-01-02	35.000	35.350	34.770	35.110	34.286	4,367,500
2025-12-31	35.330	35.400	35.020	35.020	34.198	3,302,100
2025-12-30	35.240	35.400	35.180	35.330	34.501	3,635,800
2025-12-29	35.120	35.390	35.090	35.220	34.393	4,219,300
2025-12-26	34.960	35.120	34.880	35.080	34.257	2,280,800
2025-12-24	34.950	35.000	34.700	34.970	34.149	2,151,700
2025-12-23	34.740	34.840	34.590	34.810	33.993	4,168,900
2025-12-22	34.170	34.740	34.080	34.680	33.866	4,692,600
2025-12-19	34.740	34.890	34.280	34.290	33.485	13,273,000
2025-12-18	34.430	34.840	34.360	34.750	33.934	10,165,300
2025-12-17	33.880	34.470	33.860	34.340	33.534	8,165,900
2025-12-16	34.220	34.270	33.880	33.980	33.182	6,285,900
2025-12-15	34.140	34.330	33.950	34.260	33.456	6,121,100
2025-12-12	33.730	34.050	33.540	33.990	33.192	5,978,000
2025-12-11	33.310	33.640	33.260	33.460	32.675	6,503,900
2025-12-10	33.620	33.780	33.170	33.260	32.479	6,057,300
2025-12-09	34.160	34.240	33.800	33.800	32.740	7,503,500
2025-12-08	33.840	34.100	33.750	33.930	32.866	7,739,900
2025-12-05	34.100	34.290	33.780	33.860	32.798	9,133,800
2025-12-04	34.730	34.910	34.040	34.160	33.089	9,998,500
2025-12-03	35.370	35.380	34.590	34.810	33.718	10,193,300
2025-12-02	35.850	35.940	35.140	35.220	34.115	7,083,700
2025-12-01	36.620	36.740	35.780	35.800	34.677	5,386,900
2025-11-28	36.690	36.940	36.680	36.900	35.743	1,638,100
2025-11-26	36.550	36.790	36.450	36.710	35.559	5,127,100
2025-11-25	36.500	36.670	36.100	36.410	35.268	8,341,700
2025-11-24	36.100	36.540	35.800	36.480	35.336	7,658,200
2025-11-21	35.700	36.170	35.560	36.120	34.987	8,228,000
2025-11-20	35.510	35.680	35.120	35.540	34.425	21,880,600
2025-11-19	36.250	36.370	35.500	35.550	34.435	12,889,400
2025-11-18	36.920	37.000	36.470	36.490	35.346	6,930,100
2025-11-17	36.920	37.040	36.720	36.800	35.646	5,757,500
2025-11-14	36.570	36.850	36.350	36.760	35.607	4,538,300
2025-11-13	36.740	36.830	36.190	36.550	35.404	6,194,800
2025-11-12	36.970	37.030	36.770	36.880	35.723	4,527,000
2025-11-11	36.950	37.030	36.720	36.860	35.704	4,820,500
2025-11-10	36.520	36.900	36.300	36.840	35.685	3,605,800
2025-11-07	36.570	36.740	36.350	36.580	35.433	4,770,500
2025-11-06	36.520	36.990	36.490	36.500	35.355	4,855,800
2025-11-05	36.770	37.000	36.020	36.370	35.229	7,226,300
2025-11-04	36.520	36.560	36.110	36.250	35.113	9,326,800
2025-11-03	36.400	36.450	35.820	36.410	35.268	4,870,000

← NewerPage 4 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.