PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.200	36.520	36.070	36.370	34.960	4,320,700
2025-08-06	35.850	36.440	35.700	36.150	34.749	5,145,800
2025-08-05	36.180	36.290	35.570	35.780	34.393	6,137,800
2025-08-04	35.730	36.270	35.720	36.180	34.778	6,156,700
2025-08-01	35.820	36.040	35.500	35.660	34.278	5,285,100
2025-07-31	35.490	35.960	35.310	35.690	34.307	7,921,200
2025-07-30	36.220	36.490	35.740	36.040	34.643	7,615,700
2025-07-29	35.770	36.300	35.690	36.200	34.797	4,391,000
2025-07-28	36.550	36.570	35.670	35.710	34.326	5,876,600
2025-07-25	36.650	36.730	36.460	36.570	35.152	3,422,700
2025-07-24	36.610	36.810	36.320	36.580	35.162	5,838,200
2025-07-23	36.900	36.990	36.360	36.490	35.076	3,700,700
2025-07-22	36.330	36.820	36.240	36.810	35.383	6,580,700
2025-07-21	36.220	36.550	35.930	36.200	34.797	5,197,000
2025-07-18	35.690	36.240	35.690	35.980	34.585	7,252,700
2025-07-17	35.170	35.770	35.000	35.610	34.230	6,668,100
2025-07-16	35.290	35.600	34.720	35.160	33.797	14,448,300
2025-07-15	34.700	35.850	33.930	35.350	33.980	24,821,800
2025-07-14	34.270	34.810	34.080	34.760	33.413	8,490,000
2025-07-11	34.070	34.390	33.970	34.270	32.942	2,934,400
2025-07-10	33.600	34.420	33.570	34.330	32.999	3,155,000
2025-07-09	33.540	33.880	33.380	33.760	32.451	2,845,900
2025-07-08	33.570	33.710	33.210	33.580	32.278	3,952,500
2025-07-07	33.810	33.840	33.560	33.680	32.375	2,797,800
2025-07-03	33.500	33.940	33.450	33.810	32.499	2,411,900
2025-07-02	33.820	33.870	33.380	33.540	32.240	3,583,100
2025-07-01	33.910	34.240	33.660	33.990	32.673	4,755,300
2025-06-30	33.380	33.900	33.320	33.890	32.576	6,646,100
2025-06-27	33.640	33.940	33.420	33.560	32.259	7,825,200
2025-06-26	33.540	33.740	33.320	33.620	32.317	4,750,200
2025-06-25	34.050	34.160	33.500	33.500	32.202	3,772,400
2025-06-24	34.300	34.580	34.200	34.210	32.884	4,949,500
2025-06-23	33.950	34.380	33.680	34.300	32.970	4,275,900
2025-06-20	33.640	34.080	33.570	33.770	32.461	6,190,400
2025-06-18	33.560	33.660	33.290	33.590	32.288	4,500,000
2025-06-17	33.600	33.660	33.290	33.450	32.153	2,876,100
2025-06-16	34.020	34.210	33.550	33.660	32.355	3,486,900
2025-06-13	34.410	34.420	33.810	33.890	32.576	4,193,500
2025-06-12	33.930	34.390	33.840	34.380	33.047	4,639,400
2025-06-11	33.760	33.940	33.680	33.780	32.471	3,340,000
2025-06-10	33.690	33.800	33.540	33.720	32.413	3,730,100
2025-06-09	33.900	34.240	33.720	33.920	32.343	5,254,300
2025-06-06	34.140	34.240	33.860	34.040	32.457	3,231,900
2025-06-05	34.210	34.230	33.960	34.100	32.514	3,537,900
2025-06-04	34.440	34.610	34.150	34.170	32.581	3,664,100
2025-06-03	34.790	34.790	34.210	34.500	32.896	3,446,800
2025-06-02	34.490	34.760	34.370	34.720	33.106	4,601,200
2025-05-30	34.420	34.840	34.220	34.750	33.134	5,618,300
2025-05-29	34.030	34.460	34.000	34.420	32.820	4,669,700
2025-05-28	34.730	34.760	34.040	34.180	32.591	3,842,400
2025-05-27	34.980	35.000	34.640	34.850	33.230	4,646,300
2025-05-23	34.600	34.760	34.120	34.670	33.058	5,245,800
2025-05-22	34.510	34.590	34.000	34.380	32.781	7,285,100
2025-05-21	34.770	34.950	34.440	34.620	33.010	4,491,700
2025-05-20	34.910	35.090	34.740	34.890	33.268	9,251,400
2025-05-19	34.730	35.090	34.650	35.020	33.392	6,537,400
2025-05-16	34.480	34.910	34.330	34.860	33.239	4,822,700
2025-05-15	33.790	34.510	33.700	34.420	32.820	6,865,600
2025-05-14	33.680	33.750	33.120	33.520	31.961	5,657,900
2025-05-13	34.550	34.590	33.750	33.790	32.219	7,327,600

← NewerPage 6 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.