PPL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.200	34.880	33.450	34.410	32.547	10,472,900
2025-02-12	33.980	34.530	33.920	34.520	32.651	6,925,100
2025-02-11	34.170	34.540	33.760	34.520	32.651	4,178,500
2025-02-10	34.080	34.240	33.710	34.230	32.377	4,823,100
2025-02-07	33.960	34.270	33.870	34.140	32.292	3,110,500
2025-02-06	34.000	34.170	33.700	34.110	32.263	2,898,200
2025-02-05	33.960	33.990	33.650	33.920	32.084	3,233,100
2025-02-04	33.700	33.950	33.350	33.610	31.790	3,990,400
2025-02-03	33.380	33.850	33.260	33.810	31.980	5,122,500
2025-01-31	33.540	33.620	33.350	33.600	31.781	4,422,900
2025-01-30	33.160	33.500	33.030	33.470	31.658	4,395,800
2025-01-29	32.840	33.120	32.660	32.730	30.958	3,682,200
2025-01-28	33.480	33.550	32.660	32.840	31.062	4,414,900
2025-01-27	33.120	33.530	32.240	33.510	31.696	5,397,400
2025-01-24	32.640	32.950	32.640	32.880	31.100	2,702,800
2025-01-23	32.730	33.030	32.600	32.740	30.968	2,960,500
2025-01-22	33.560	33.570	32.630	32.660	30.892	6,217,600
2025-01-21	33.450	33.790	33.380	33.570	31.753	4,599,400
2025-01-17	33.140	33.370	33.010	33.250	31.450	4,793,300
2025-01-16	32.100	33.200	32.030	33.170	31.374	6,654,900
2025-01-15	32.270	32.430	31.990	32.110	30.372	4,313,900
2025-01-14	31.690	32.100	31.600	31.980	30.249	4,254,000
2025-01-13	31.770	31.800	31.220	31.680	29.965	4,824,100
2025-01-10	31.940	32.240	31.690	31.730	30.012	3,820,200
2025-01-08	31.900	32.180	31.610	32.170	30.428	3,624,700
2025-01-07	31.880	32.140	31.820	32.000	30.268	3,498,200
2025-01-06	32.160	32.240	31.660	31.730	30.012	3,867,000
2025-01-03	32.260	32.500	32.150	32.270	30.523	3,134,700
2025-01-02	32.580	32.680	32.080	32.180	30.438	2,820,000
2024-12-31	32.450	32.590	32.190	32.460	30.703	3,592,600
2024-12-30	32.410	32.460	32.070	32.390	30.636	2,513,900
2024-12-27	32.400	32.750	32.330	32.520	30.759	2,271,200
2024-12-26	32.580	32.680	32.430	32.620	30.854	1,636,400
2024-12-24	32.410	32.620	32.320	32.600	30.835	964,200
2024-12-23	32.280	32.470	32.110	32.410	30.655	3,014,800
2024-12-20	31.870	32.460	31.850	32.430	30.674	10,037,100
2024-12-19	31.540	32.290	31.520	32.020	30.287	5,326,900
2024-12-18	32.160	32.300	31.570	31.590	29.880	4,363,500
2024-12-17	32.160	32.480	32.120	32.260	30.514	4,166,300
2024-12-16	32.350	32.780	32.300	32.320	30.570	4,056,300
2024-12-13	32.320	32.570	32.180	32.290	30.542	2,872,600
2024-12-12	32.890	32.920	32.290	32.290	30.542	4,013,200
2024-12-11	33.100	33.130	32.670	32.730	30.958	4,023,900
2024-12-10	32.870	33.020	32.400	32.920	31.138	4,541,700
2024-12-09	33.530	33.600	33.130	33.150	31.111	3,854,200
2024-12-06	34.020	34.140	33.560	33.600	31.534	3,815,800
2024-12-05	34.000	34.350	33.910	34.090	31.993	2,764,100
2024-12-04	34.220	34.360	33.870	34.020	31.928	2,995,100
2024-12-03	34.620	34.680	34.250	34.250	32.144	3,745,400
2024-12-02	34.940	34.980	34.230	34.440	32.322	4,248,700
2024-11-29	34.950	35.150	34.790	34.930	32.782	2,348,400
2024-11-27	34.940	35.140	34.880	35.000	32.848	2,929,500
2024-11-26	34.450	34.850	34.370	34.840	32.697	6,555,800
2024-11-25	34.500	34.750	34.080	34.400	32.284	5,393,700
2024-11-22	34.930	35.000	34.430	34.450	32.331	11,916,300
2024-11-21	34.350	34.890	34.190	34.850	32.707	4,976,200
2024-11-20	34.100	34.320	33.780	34.270	32.162	4,584,500
2024-11-19	33.860	34.160	33.710	34.140	32.040	8,460,000
2024-11-18	33.700	34.050	33.640	34.000	31.909	4,192,000
2024-11-15	33.290	33.750	33.180	33.700	31.627	4,465,800

← NewerPage 8 of 79 · 4,728 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.