PPL Corporation (PPL)
NYSE: PPL · Real-Time Price · USD
34.10
-0.07 (-0.20%)
Jun 5, 2025, 4:00 PM - Market closed
PPL Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 34.21 | 34.23 | 33.96 | 34.10 | 34.10 | -0.20% | 3,536,396 |
Jun 4, 2025 | 34.44 | 34.61 | 34.15 | 34.17 | 34.17 | -0.96% | 3,664,130 |
Jun 3, 2025 | 34.79 | 34.79 | 34.21 | 34.50 | 34.50 | -0.63% | 3,446,794 |
Jun 2, 2025 | 34.49 | 34.76 | 34.37 | 34.72 | 34.72 | -0.09% | 4,601,501 |
May 30, 2025 | 34.42 | 34.84 | 34.22 | 34.75 | 34.75 | 0.96% | 5,618,347 |
May 29, 2025 | 34.03 | 34.46 | 34.00 | 34.42 | 34.42 | 0.70% | 4,669,781 |
May 28, 2025 | 34.73 | 34.76 | 34.04 | 34.18 | 34.18 | -1.92% | 3,842,556 |
May 27, 2025 | 34.98 | 35.00 | 34.64 | 34.85 | 34.85 | 0.52% | 4,646,327 |
May 23, 2025 | 34.60 | 34.76 | 34.12 | 34.67 | 34.67 | 0.84% | 5,245,757 |
May 22, 2025 | 34.51 | 34.59 | 34.00 | 34.38 | 34.38 | -0.69% | 7,285,077 |
May 21, 2025 | 34.77 | 34.95 | 34.44 | 34.62 | 34.62 | -0.77% | 4,491,705 |
May 20, 2025 | 34.91 | 35.09 | 34.74 | 34.89 | 34.89 | -0.37% | 9,251,433 |
May 19, 2025 | 34.73 | 35.09 | 34.65 | 35.02 | 35.02 | 0.46% | 6,537,635 |
May 16, 2025 | 34.48 | 34.91 | 34.33 | 34.86 | 34.86 | 1.28% | 4,822,782 |
May 15, 2025 | 33.79 | 34.51 | 33.70 | 34.42 | 34.42 | 2.68% | 6,865,550 |
May 14, 2025 | 33.68 | 33.75 | 33.12 | 33.52 | 33.52 | -0.80% | 5,658,193 |
May 13, 2025 | 34.55 | 34.59 | 33.75 | 33.79 | 33.79 | -2.26% | 7,327,800 |
May 12, 2025 | 35.16 | 35.16 | 34.41 | 34.57 | 34.57 | -2.65% | 6,605,971 |
May 9, 2025 | 35.73 | 35.74 | 35.21 | 35.51 | 35.51 | -0.31% | 4,788,057 |
May 8, 2025 | 36.18 | 36.23 | 35.54 | 35.62 | 35.62 | -1.95% | 4,920,043 |
May 7, 2025 | 36.05 | 36.58 | 36.05 | 36.33 | 36.33 | 0.58% | 4,792,164 |
May 6, 2025 | 36.24 | 36.41 | 36.07 | 36.12 | 36.12 | -0.44% | 3,957,133 |
May 5, 2025 | 36.20 | 36.38 | 35.84 | 36.28 | 36.28 | 0.30% | 3,842,551 |
May 2, 2025 | 36.20 | 36.35 | 35.89 | 36.17 | 36.17 | 0.25% | 5,342,332 |
May 1, 2025 | 36.46 | 36.62 | 36.01 | 36.08 | 36.08 | -1.15% | 5,056,012 |
Apr 30, 2025 | 36.69 | 36.70 | 35.92 | 36.50 | 36.50 | 0.30% | 8,537,212 |
Apr 29, 2025 | 36.24 | 36.57 | 36.16 | 36.39 | 36.39 | -0.19% | 7,234,305 |
Apr 28, 2025 | 35.91 | 36.52 | 35.85 | 36.46 | 36.46 | 1.48% | 5,004,450 |
Apr 25, 2025 | 36.19 | 36.34 | 35.87 | 35.93 | 35.93 | -0.88% | 5,288,941 |
Apr 24, 2025 | 36.06 | 36.62 | 35.89 | 36.25 | 36.25 | 0.03% | 9,141,983 |
Apr 23, 2025 | 36.00 | 36.66 | 35.86 | 36.24 | 36.24 | 0.08% | 8,009,187 |
Apr 22, 2025 | 35.62 | 36.31 | 35.55 | 36.21 | 36.21 | 2.55% | 8,669,347 |
Apr 21, 2025 | 35.57 | 35.64 | 34.78 | 35.31 | 35.31 | -1.15% | 13,269,578 |
Apr 17, 2025 | 35.48 | 36.15 | 35.24 | 35.72 | 35.72 | 1.25% | 5,110,918 |
Apr 16, 2025 | 35.48 | 35.70 | 35.15 | 35.28 | 35.28 | -0.25% | 3,984,785 |
Apr 15, 2025 | 35.58 | 35.72 | 35.33 | 35.37 | 35.37 | -0.23% | 2,505,111 |
Apr 14, 2025 | 34.96 | 35.55 | 34.84 | 35.45 | 35.45 | 2.04% | 5,074,896 |
Apr 11, 2025 | 34.25 | 34.87 | 33.75 | 34.74 | 34.74 | 1.58% | 4,405,230 |
Apr 10, 2025 | 34.02 | 34.62 | 33.53 | 34.20 | 34.20 | 0.12% | 6,395,768 |
Apr 9, 2025 | 33.19 | 34.50 | 32.50 | 34.16 | 34.16 | 1.85% | 7,180,096 |
Apr 8, 2025 | 34.06 | 34.46 | 33.12 | 33.54 | 33.54 | 0.06% | 5,888,296 |
Apr 7, 2025 | 34.04 | 34.31 | 32.89 | 33.52 | 33.52 | -2.73% | 8,720,136 |
Apr 4, 2025 | 36.40 | 36.49 | 34.27 | 34.46 | 34.46 | -4.89% | 8,277,406 |
Apr 3, 2025 | 36.40 | 36.64 | 36.01 | 36.23 | 36.23 | 0.28% | 5,113,550 |
Apr 2, 2025 | 36.10 | 36.31 | 35.77 | 36.13 | 36.13 | 0.19% | 3,650,450 |
Apr 1, 2025 | 36.04 | 36.10 | 35.72 | 36.06 | 36.06 | -0.14% | 5,188,529 |
Mar 31, 2025 | 35.93 | 36.42 | 35.79 | 36.11 | 36.11 | 1.12% | 7,952,122 |
Mar 28, 2025 | 35.20 | 35.97 | 35.06 | 35.71 | 35.71 | 2.09% | 10,031,863 |
Mar 27, 2025 | 34.75 | 35.08 | 34.58 | 34.98 | 34.98 | 1.10% | 6,714,761 |
Mar 26, 2025 | 34.14 | 34.67 | 34.10 | 34.60 | 34.60 | 1.53% | 3,559,776 |