NYSE:PPL | Historical Stock Price | PPL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.46$8.62$21.52$53.69$133.95$334.221980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.20$189.664,228,400——
2020-12-30$27.59$185.563,618,100——
2020-12-29$27.30$183.613,599,700——
2020-12-28$27.25$183.273,770,700——
2020-12-24$26.89$180.851,985,600——
2020-12-23$26.78$180.114,984,200——
2020-12-22$26.33$177.087,583,900——
2020-12-21$26.71$179.648,463,800——
2020-12-18$26.95$181.2512,709,200——
2020-12-17$27.35$183.948,698,100——
2020-12-16$27.32$183.747,328,500——
2020-12-15$27.93$187.845,551,800——
2020-12-14$27.60$185.625,661,300——
2020-12-11$28.08$188.854,838,400——
2020-12-10$28.12$189.124,218,700——
2020-12-09$28.88$194.234,465,600——
2020-12-08$29.05$192.584,722,400——
2020-12-07$28.85$191.265,592,400——
2020-12-04$28.61$189.675,082,200——
2020-12-03$28.46$188.673,527,100——
2020-12-02$28.53$189.145,595,000——
2020-12-01$28.36$188.015,316,800——
2020-11-30$28.42$188.417,431,800——
2020-11-27$29.11$192.982,645,500——
2020-11-25$29.39$194.849,237,300——
2020-11-24$30.68$203.394,997,000——
2020-11-23$29.99$198.824,245,600——
2020-11-20$29.15$193.253,504,000——
2020-11-19$29.23$193.783,757,600——
2020-11-18$29.25$193.913,943,600——
2020-11-17$29.53$195.773,690,600——
2020-11-16$30.30$200.875,334,100——
2020-11-13$29.81$197.624,260,000——
2020-11-12$28.89$191.525,704,900——
2020-11-11$29.41$194.973,957,800——
2020-11-10$29.74$197.166,275,800——
2020-11-09$28.75$190.606,559,900——
2020-11-06$27.61$183.043,371,400——
2020-11-05$28.06$186.022,807,600——
2020-11-04$27.92$185.094,065,100——
2020-11-03$28.84$191.195,571,100——
2020-11-02$28.11$186.354,025,900——
2020-10-30$27.50$182.313,975,400——
2020-10-29$27.59$182.913,876,500——
2020-10-28$27.30$180.985,380,100——
2020-10-27$28.54$189.203,748,800——
2020-10-26$28.92$191.724,670,800——
2020-10-23$28.67$190.073,360,700——
2020-10-22$28.43$188.473,912,200——
2020-10-21$27.90$184.964,018,900——
2020-10-20$28.07$186.093,745,800——
2020-10-19$27.77$184.104,161,600——
2020-10-16$28.59$189.543,219,200——
2020-10-15$28.55$189.273,072,400——
2020-10-14$28.48$188.812,395,100——
2020-10-13$28.47$188.742,891,000——
2020-10-12$28.99$192.192,604,400——
2020-10-09$28.94$191.863,634,900——
2020-10-08$29.11$192.983,177,400——
2020-10-07$28.76$190.662,863,500——
2020-10-06$28.70$190.264,021,000——
2020-10-05$28.44$188.543,361,300——
2020-10-02$28.21$187.025,297,400——
2020-10-01$27.55$182.643,904,600——
2020-09-30$27.21$180.396,601,300——
2020-09-29$26.88$178.205,496,300——
2020-09-28$26.68$176.873,559,800——
2020-09-25$26.47$175.484,280,700——
2020-09-24$26.07$172.833,755,600——
2020-09-23$25.91$171.773,627,600——
2020-09-22$26.26$174.096,707,600——
2020-09-21$26.23$173.897,228,200——
2020-09-18$26.80$177.6710,507,100——
2020-09-17$27.50$182.316,794,900——
2020-09-16$28.01$185.696,347,100——
2020-09-15$27.72$183.773,732,100——
2020-09-14$27.92$185.093,891,600——
2020-09-11$27.53$182.513,840,800——
2020-09-10$27.28$180.854,554,300——
2020-09-09$27.75$183.977,302,300——
2020-09-08$28.23$184.405,909,800——
2020-09-04$28.29$184.794,831,200——
2020-09-03$28.28$184.726,223,900——
2020-09-02$28.48$186.035,157,300——
2020-09-01$27.43$179.173,314,600——
2020-08-31$27.63$180.484,849,700——
2020-08-28$27.72$181.074,268,900——
2020-08-27$27.65$180.614,396,200——
2020-08-26$27.68$180.803,276,900——
2020-08-25$27.92$182.374,605,300——
2020-08-24$28.37$185.313,185,100——
2020-08-21$28.04$183.163,869,400——
2020-08-20$28.02$183.033,633,400——
2020-08-19$28.34$185.124,253,700——
2020-08-18$28.34$185.124,538,800——
2020-08-17$28.80$188.127,927,300——
2020-08-14$29.05$189.754,047,000——
2020-08-13$29.12$190.217,152,700——
2020-08-12$28.85$188.455,107,200——
2020-08-11$28.43$185.707,984,100——
2020-08-10$28.65$187.148,966,900——
2020-08-07$27.14$177.284,940,700——
2020-08-06$26.50$173.106,572,000——
2020-08-05$26.61$173.823,197,200——
2020-08-04$26.85$175.383,806,200——
2020-08-03$26.52$173.233,289,400——
2020-07-31$26.62$173.885,851,400——
2020-07-30$26.50$173.105,192,400——
2020-07-29$26.21$171.205,001,700——
2020-07-28$25.92$169.314,699,500——
2020-07-27$25.25$164.934,141,600——
2020-07-24$25.71$167.943,350,200——
2020-07-23$25.91$169.243,848,500——
2020-07-22$26.16$170.885,110,000——
2020-07-21$25.36$165.654,365,000——
2020-07-20$25.36$165.653,881,600——
2020-07-17$26.00$169.833,771,100——
2020-07-16$25.85$168.855,182,700——
2020-07-15$25.69$167.813,817,000——
2020-07-14$25.54$166.834,801,000——
2020-07-13$25.25$164.933,818,200——
2020-07-10$25.25$164.934,173,100——
2020-07-09$24.40$159.388,025,700——
2020-07-08$25.72$168.003,579,400——
2020-07-07$25.43$166.114,530,300——
2020-07-06$25.88$169.054,126,000——
2020-07-02$26.18$171.013,536,800——
2020-07-01$26.20$171.144,034,700——
2020-06-30$25.84$168.797,302,100——
2020-06-29$25.76$168.265,352,600——
2020-06-26$25.07$163.769,984,000——
2020-06-25$25.59$167.157,480,400——
2020-06-24$25.52$166.705,697,300——
2020-06-23$25.76$168.268,388,900——
2020-06-22$26.35$172.127,532,100——
2020-06-19$26.00$169.8312,917,400——
2020-06-18$26.88$175.583,672,400——
2020-06-17$26.84$175.324,130,400——
2020-06-16$27.18$177.546,370,400——
2020-06-15$26.79$174.995,070,200——
2020-06-12$26.55$173.426,626,600——
2020-06-11$26.36$172.188,605,900——
2020-06-10$27.86$181.988,063,400——
2020-06-09$28.37$185.318,350,200——
2020-06-08$30.65$197.499,485,000——
2020-06-05$30.04$193.566,795,000——
2020-06-04$30.01$193.375,500,200——
2020-06-03$29.92$192.795,244,100——
2020-06-02$29.13$187.705,398,800——
2020-06-01$28.51$183.705,799,700——
2020-05-29$27.94$180.038,687,400——
2020-05-28$27.44$176.816,211,800——
2020-05-27$26.74$172.305,485,500——
2020-05-26$26.28$169.344,326,700——
2020-05-22$25.65$165.283,521,000——
2020-05-21$25.70$165.604,960,000——
2020-05-20$25.59$164.893,335,900——
2020-05-19$25.35$163.344,268,700——
2020-05-18$26.13$168.375,354,700——
2020-05-15$24.51$157.939,986,600——
2020-05-14$25.24$162.636,427,500——
2020-05-13$24.55$158.197,588,000——
2020-05-12$24.85$160.125,317,100——
2020-05-11$25.25$162.704,747,200——
2020-05-08$26.11$168.246,211,400——
2020-05-07$24.29$156.515,782,300——
2020-05-06$24.28$156.454,921,400——
2020-05-05$25.34$163.284,361,500——
2020-05-04$24.96$160.834,552,200——
2020-05-01$24.87$160.254,325,200——
2020-04-30$25.42$163.795,810,900——
2020-04-29$26.21$168.884,301,000——
2020-04-28$25.93$167.084,335,700——
2020-04-27$25.55$164.634,496,300——
2020-04-24$25.49$164.253,399,300——
2020-04-23$25.19$162.313,410,400——
2020-04-22$25.31$163.094,091,400——
2020-04-21$24.57$158.325,006,600——
2020-04-20$25.25$162.704,663,000——
2020-04-17$26.39$170.043,907,300——
2020-04-16$25.29$162.965,262,400——
2020-04-15$25.26$162.764,824,400——
2020-04-14$26.52$170.886,457,400——
2020-04-13$25.90$166.893,829,600——
2020-04-09$26.70$172.047,492,100——
2020-04-08$25.81$166.316,783,900——
2020-04-07$24.59$158.458,724,000——
2020-04-06$23.92$154.136,121,000——
2020-04-03$21.77$140.287,589,500——
2020-04-02$22.97$148.016,068,100——
2020-04-01$22.90$147.566,263,200——
2020-03-31$24.68$159.035,682,900——
2020-03-30$25.83$166.446,449,900——
2020-03-27$25.42$163.796,977,500——
2020-03-26$24.67$158.968,470,200——
2020-03-25$22.23$143.248,497,900——
2020-03-24$21.24$136.869,848,800——
2020-03-23$18.59$119.7912,818,600——
2020-03-20$19.67$126.7415,117,700——
2020-03-19$21.59$139.127,016,700——
2020-03-18$22.81$146.989,380,900——
2020-03-17$25.55$164.6310,047,800——
2020-03-16$23.66$152.4510,176,800——
2020-03-13$27.42$176.6810,610,100——
2020-03-12$26.63$171.598,893,100——
2020-03-11$29.25$188.478,794,500——
2020-03-10$29.83$192.218,955,100——
2020-03-09$29.11$187.578,590,500——
2020-03-06$31.51$200.368,122,100——
2020-03-05$31.68$201.446,269,100——
2020-03-04$32.18$204.625,742,700——
2020-03-03$31.04$197.378,267,000——
2020-03-02$31.81$202.279,559,000——
2020-02-28$30.01$190.8221,535,700——
2020-02-27$30.99$197.0510,721,500——
2020-02-26$33.24$211.367,950,900——
2020-02-25$34.57$219.824,924,300——
2020-02-24$35.12$223.325,466,800——
2020-02-21$35.62$226.504,901,100——
2020-02-20$35.41$225.164,594,600——
2020-02-19$35.10$223.194,390,600——
2020-02-18$35.91$228.347,968,900——
2020-02-14$35.37$224.918,121,000——
2020-02-13$36.28$230.693,251,400——
2020-02-12$36.28$230.692,643,900——
2020-02-11$36.17$229.993,845,000——
2020-02-10$36.12$229.672,824,800——
2020-02-07$36.02$229.043,241,300——
2020-02-06$36.08$229.422,665,600——
2020-02-05$36.42$231.583,704,600——
2020-02-04$36.06$229.293,999,300——
2020-02-03$36.25$230.505,398,200——
2020-01-31$36.19$230.126,017,900——
2020-01-30$36.47$231.905,710,400——
2020-01-29$36.74$233.623,994,100——
2020-01-28$36.64$232.984,266,300——
2020-01-27$36.19$230.124,128,100——
2020-01-24$36.53$232.283,157,200——
2020-01-23$36.71$233.434,516,600——
2020-01-22$36.17$229.993,838,400——
2020-01-21$36.03$229.106,298,600——
2020-01-17$36.09$229.483,887,200——
2020-01-16$35.96$228.664,074,400——
2020-01-15$35.85$227.964,044,800——
2020-01-14$35.58$226.243,894,800——
2020-01-13$35.43$225.293,974,500——
2020-01-10$35.44$225.353,422,400——
2020-01-09$35.51$225.803,266,800——
2020-01-08$35.38$224.975,247,100——
2020-01-07$35.18$223.704,288,200——
2020-01-06$35.42$225.226,201,900——
2020-01-03$35.38$224.974,105,100——
2020-01-02$35.42$225.226,116,400——