PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	35.84	35.93	35.58	35.82	35.82	-0.03%	77
Jul 31, 2025	36.49	36.49	35.31	35.83	35.83	-1.04%	985
Jul 30, 2025	36.17	36.48	36.17	36.20	36.20	0.14%	224
Jul 29, 2025	35.67	36.27	35.67	36.15	36.15	0.71%	61
Jul 28, 2025	36.58	36.59	35.90	35.90	35.90	-1.85%	1,597
Jul 25, 2025	36.65	36.73	36.49	36.57	36.57	0.16%	244
Jul 24, 2025	36.41	36.51	36.33	36.51	36.51	0.10%	17
Jul 23, 2025	36.90	36.95	36.39	36.48	36.48	-0.26%	2,330
Jul 22, 2025	36.42	36.62	36.26	36.57	36.57	0.14%	38
Jul 21, 2025	36.20	36.53	35.89	36.52	36.52	1.55%	268
Jul 18, 2025	35.98	36.19	35.73	35.96	35.96	1.60%	539
Jul 17, 2025	35.08	35.40	35.07	35.40	35.40	0.96%	1,174
Jul 16, 2025	35.60	35.60	35.02	35.06	35.06	2.96%	1,795
Jul 15, 2025	34.45	34.72	33.94	34.05	34.05	-0.64%	333
Jul 14, 2025	34.27	34.54	34.18	34.27	34.27	0.55%	168
Jul 11, 2025	34.07	34.23	33.96	34.08	34.08	-0.19%	252
Jul 10, 2025	34.01	34.15	33.62	34.15	34.15	1.79%	247
Jul 9, 2025	33.52	33.57	33.46	33.55	33.55	-0.01%	261
Jul 8, 2025	33.65	33.70	33.21	33.55	33.55	-0.71%	827
Jul 7, 2025	33.79	33.99	33.70	33.79	33.79	-0.30%	63
Jul 3, 2025	33.46	33.90	33.46	33.89	33.89	1.18%	28
Jul 2, 2025	33.78	33.88	33.50	33.50	33.50	-1.89%	78
Jul 1, 2025	34.07	34.14	33.73	34.14	34.14	1.50%	111
Jun 30, 2025	33.40	33.74	33.38	33.64	33.64	-0.30%	304
Jun 27, 2025	33.64	33.90	33.58	33.74	33.74	0.73%	154
Jun 26, 2025	33.65	33.71	33.35	33.49	33.49	-0.51%	80
Jun 25, 2025	33.95	33.95	33.53	33.66	33.66	-1.87%	254
Jun 24, 2025	34.33	34.53	34.22	34.30	34.30	-0.01%	398
Jun 23, 2025	33.86	34.31	33.86	34.31	34.31	1.49%	321
Jun 20, 2025	33.64	33.87	33.64	33.80	33.80	0.96%	1,450
Jun 18, 2025	33.60	33.61	33.38	33.48	33.48	0.05%	211
Jun 17, 2025	33.41	33.65	33.41	33.47	33.47	-0.49%	688
Jun 16, 2025	34.07	34.07	33.63	33.63	33.63	-1.06%	395
Jun 13, 2025	34.40	34.45	33.99	33.99	33.99	-0.76%	9
Jun 12, 2025	33.96	34.26	33.82	34.25	34.25	1.15%	59
Jun 11, 2025	33.70	33.90	33.70	33.86	33.86	0.49%	126
Jun 10, 2025	33.83	33.83	33.53	33.70	33.70	-0.88%	32,179
Jun 9, 2025	33.90	34.00	33.76	34.00	33.72	-0.15%	593
Jun 6, 2025	34.03	34.24	33.91	34.05	33.77	-0.31%	153
Jun 5, 2025	34.07	34.19	33.96	34.15	33.88	-1.19%	1,550
Jun 4, 2025	34.38	34.56	34.19	34.56	34.28	0.09%	418
Jun 3, 2025	34.79	34.83	34.26	34.53	34.25	-0.32%	93
Jun 2, 2025	34.60	34.67	34.43	34.64	34.36	0.29%	167
May 30, 2025	34.27	34.54	34.27	34.54	34.26	0.83%	256
May 29, 2025	34.26	34.27	34.05	34.26	33.98	0.02%	3,659
May 28, 2025	34.84	34.84	34.13	34.25	33.97	-1.65%	2,639
May 27, 2025	34.98	34.98	34.71	34.83	34.55	0.40%	1,596
May 23, 2025	34.26	34.69	34.23	34.69	34.41	0.51%	687
May 22, 2025	34.43	34.59	34.02	34.51	34.23	-0.49%	238
May 21, 2025	34.89	34.90	34.57	34.68	34.40	-0.27%	1,442