PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.660	36.720	36.390	36.520	35.375	3,599,500
2025-10-30	36.570	37.270	36.540	36.820	35.665	6,010,000
2025-10-29	36.760	36.960	36.300	36.480	35.336	4,331,200
2025-10-28	37.350	37.460	36.900	36.910	35.752	3,457,600
2025-10-27	37.440	37.510	37.050	37.460	36.285	3,603,700
2025-10-24	37.520	37.700	37.270	37.350	36.179	3,200,700
2025-10-23	38.000	38.070	37.050	37.360	36.188	6,242,900
2025-10-22	37.730	38.030	37.600	37.750	36.566	5,745,100
2025-10-21	38.120	38.230	37.210	37.520	36.343	7,778,300
2025-10-20	37.450	37.850	37.450	37.670	36.489	5,964,400
2025-10-17	37.440	37.550	36.850	37.440	36.266	7,605,200
2025-10-16	37.980	38.270	37.280	37.310	36.140	5,112,900
2025-10-15	37.960	38.230	37.830	37.970	36.779	5,522,200
2025-10-14	37.560	37.960	37.440	37.860	36.673	3,969,500
2025-10-13	37.050	37.540	37.010	37.440	36.266	3,560,600
2025-10-10	37.040	37.470	36.950	37.230	36.062	3,324,100
2025-10-09	37.400	37.600	36.880	36.940	35.782	4,281,400
2025-10-08	37.580	37.600	37.100	37.290	36.121	3,351,400
2025-10-07	37.410	37.810	37.280	37.490	36.314	6,031,000
2025-10-06	36.670	37.220	36.670	37.150	35.985	5,146,300
2025-10-03	36.470	36.900	36.440	36.700	35.549	6,528,800
2025-10-02	36.400	36.650	36.280	36.400	35.258	5,288,100
2025-10-01	37.120	37.210	36.500	36.590	35.443	5,867,200
2025-09-30	37.080	37.310	36.900	37.160	35.995	6,970,600
2025-09-29	36.790	37.080	36.460	37.080	35.917	4,187,700
2025-09-26	36.320	36.730	36.220	36.720	35.568	3,965,700
2025-09-25	36.560	36.760	36.100	36.160	35.026	3,593,500
2025-09-24	36.290	36.580	36.190	36.500	35.355	4,598,700
2025-09-23	35.670	36.320	35.620	36.310	35.171	3,515,400
2025-09-22	35.740	35.860	35.520	35.690	34.571	4,261,400
2025-09-19	35.710	35.830	35.370	35.690	34.571	6,140,500
2025-09-18	35.380	35.770	35.210	35.580	34.464	3,795,300
2025-09-17	35.660	35.880	35.490	35.610	34.493	4,142,500
2025-09-16	36.010	36.010	35.480	35.490	34.377	5,112,600
2025-09-15	36.130	36.240	35.890	35.970	34.842	2,970,000
2025-09-12	35.900	36.250	35.880	36.160	35.026	2,841,600
2025-09-11	35.720	36.030	35.520	35.980	34.852	3,412,200
2025-09-10	35.420	35.870	35.300	35.790	34.668	4,345,400
2025-09-09	35.590	35.960	35.480	35.730	34.345	3,605,600
2025-09-08	35.910	35.960	35.510	35.650	34.268	4,530,900
2025-09-05	36.620	36.720	35.870	35.960	34.566	4,089,000
2025-09-04	36.420	36.710	36.280	36.500	35.085	7,565,700
2025-09-03	36.200	36.430	35.980	36.220	34.816	5,387,900
2025-09-02	36.330	36.560	36.170	36.420	35.008	4,768,700
2025-08-29	36.620	36.680	36.410	36.470	35.056	6,490,500
2025-08-28	36.570	36.600	36.330	36.560	35.143	4,390,500
2025-08-27	36.560	36.860	36.460	36.620	35.201	3,628,100
2025-08-26	36.520	36.630	36.250	36.520	35.104	4,134,700
2025-08-25	36.780	36.900	36.370	36.510	35.095	5,079,300
2025-08-22	36.930	37.030	36.640	36.900	35.470	3,406,700
2025-08-21	36.990	37.060	36.690	36.720	35.297	4,367,100
2025-08-20	36.900	37.380	36.870	37.090	35.652	8,128,100
2025-08-19	36.280	36.740	36.250	36.730	35.306	6,901,500
2025-08-18	36.600	36.640	36.200	36.240	34.835	3,874,500
2025-08-15	37.080	37.080	36.370	36.550	35.133	9,425,500
2025-08-14	37.200	37.310	37.030	37.080	35.643	9,394,600
2025-08-13	36.750	37.250	36.750	37.240	35.797	5,064,300
2025-08-12	36.390	36.910	36.130	36.900	35.470	11,960,500
2025-08-11	36.400	36.470	36.080	36.280	34.874	29,778,900
2025-08-08	36.490	36.570	36.220	36.350	34.941	3,591,900

← NewerPage 5 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.