PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	35.160	35.160	34.410	34.570	32.963	6,605,900
2025-05-09	35.730	35.740	35.210	35.510	33.859	4,788,100
2025-05-08	36.180	36.230	35.540	35.620	33.964	4,920,000
2025-05-07	36.050	36.580	36.050	36.330	34.641	4,791,600
2025-05-06	36.240	36.410	36.070	36.120	34.441	3,957,100
2025-05-05	36.200	36.380	35.840	36.280	34.593	3,842,500
2025-05-02	36.200	36.350	35.890	36.170	34.488	5,342,300
2025-05-01	36.460	36.620	36.010	36.080	34.402	5,056,000
2025-04-30	36.690	36.700	35.920	36.500	34.803	8,536,800
2025-04-29	36.240	36.570	36.160	36.390	34.698	7,234,200
2025-04-28	35.910	36.520	35.850	36.460	34.765	5,004,400
2025-04-25	36.190	36.340	35.870	35.930	34.259	5,288,900
2025-04-24	36.060	36.620	35.890	36.250	34.564	9,141,900
2025-04-23	36.000	36.660	35.850	36.240	34.555	8,009,200
2025-04-22	35.620	36.310	35.550	36.210	34.526	8,669,300
2025-04-21	35.570	35.640	34.780	35.310	33.668	13,269,500
2025-04-17	35.480	36.150	35.240	35.720	34.059	5,110,900
2025-04-16	35.480	35.700	35.150	35.280	33.640	3,984,800
2025-04-15	35.580	35.720	35.330	35.370	33.725	2,505,100
2025-04-14	34.960	35.550	34.840	35.450	33.802	5,074,800
2025-04-11	34.250	34.870	33.750	34.740	33.125	4,405,200
2025-04-10	34.020	34.620	33.530	34.200	32.610	6,395,700
2025-04-09	33.190	34.500	32.500	34.160	32.572	7,180,100
2025-04-08	34.060	34.460	33.120	33.540	31.980	5,888,300
2025-04-07	34.040	34.310	32.890	33.520	31.961	8,720,100
2025-04-04	36.400	36.490	34.270	34.460	32.858	8,277,400
2025-04-03	36.400	36.640	36.010	36.230	34.545	5,113,300
2025-04-02	36.100	36.310	35.770	36.130	34.450	3,650,500
2025-04-01	36.040	36.100	35.720	36.060	34.383	5,188,500
2025-03-31	35.930	36.420	35.790	36.110	34.431	7,952,100
2025-03-28	35.200	35.970	35.060	35.710	34.050	10,031,800
2025-03-27	34.750	35.080	34.580	34.980	33.354	6,714,800
2025-03-26	34.140	34.670	34.100	34.600	32.991	3,559,800
2025-03-25	34.700	34.710	33.910	34.080	32.495	5,316,100
2025-03-24	34.790	35.010	34.650	34.780	33.163	5,036,400
2025-03-21	34.880	35.010	34.440	34.760	33.144	8,732,300
2025-03-20	35.050	35.140	34.850	34.980	33.354	3,041,100
2025-03-19	34.790	35.020	34.660	34.990	33.363	3,823,400
2025-03-18	35.000	35.120	34.590	34.820	33.201	3,643,100
2025-03-17	34.880	35.420	34.880	35.150	33.516	5,407,100
2025-03-14	34.060	35.010	34.020	34.890	33.268	3,955,600
2025-03-13	34.090	34.270	33.910	34.150	32.562	4,855,800
2025-03-12	34.180	34.360	33.920	33.970	32.390	5,036,100
2025-03-11	34.230	34.640	34.070	34.280	32.686	7,892,000
2025-03-10	33.810	34.570	33.760	34.280	32.686	6,780,800
2025-03-07	33.880	34.400	33.800	34.070	32.226	8,132,200
2025-03-06	34.440	34.460	33.750	33.890	32.055	4,846,300
2025-03-05	34.650	34.940	34.310	34.540	32.670	5,309,400
2025-03-04	35.740	35.910	34.650	34.720	32.840	8,644,600
2025-03-03	35.150	35.690	35.140	35.670	33.739	3,407,200
2025-02-28	34.780	35.280	34.580	35.210	33.304	4,565,600
2025-02-27	34.660	35.010	34.390	34.450	32.585	5,263,700
2025-02-26	34.930	35.100	34.710	34.870	32.982	3,073,100
2025-02-25	35.050	35.070	34.760	34.980	33.086	4,635,300
2025-02-24	34.880	35.150	34.510	34.880	32.992	5,803,700
2025-02-21	34.070	34.860	34.070	34.720	32.840	4,496,200
2025-02-20	34.310	34.490	34.000	34.150	32.301	5,031,300
2025-02-19	34.250	34.690	34.130	34.390	32.528	4,760,700
2025-02-18	33.860	34.270	33.710	34.200	32.348	4,573,500
2025-02-14	34.490	34.650	33.700	33.730	31.904	7,404,300

← NewerPage 7 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.