PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	33.54	33.74	33.32	33.62	33.62	0.36%	4,680,513
Jun 25, 2025	34.05	34.16	33.50	33.50	33.50	-2.08%	3,772,373
Jun 24, 2025	34.30	34.58	34.20	34.21	34.21	-0.26%	4,949,450
Jun 23, 2025	33.95	34.38	33.68	34.30	34.30	1.57%	4,275,933
Jun 20, 2025	33.64	34.08	33.57	33.77	33.77	0.54%	6,190,388
Jun 18, 2025	33.56	33.66	33.29	33.59	33.59	0.42%	4,500,123
Jun 17, 2025	33.60	33.66	33.29	33.45	33.45	-0.62%	2,876,120
Jun 16, 2025	34.02	34.21	33.55	33.66	33.66	-0.68%	3,486,979
Jun 13, 2025	34.41	34.42	33.81	33.89	33.89	-1.43%	4,193,497
Jun 12, 2025	33.93	34.39	33.84	34.38	34.38	1.78%	4,639,557
Jun 11, 2025	33.76	33.94	33.68	33.78	33.78	0.18%	3,340,028
Jun 10, 2025	33.69	33.80	33.54	33.72	33.72	-0.59%	3,730,414
Jun 9, 2025	33.90	34.24	33.72	33.92	33.65	-0.35%	5,254,331
Jun 6, 2025	34.14	34.24	33.86	34.04	33.77	-0.18%	3,231,926
Jun 5, 2025	34.21	34.23	33.96	34.10	33.83	-0.20%	3,538,912
Jun 4, 2025	34.44	34.61	34.15	34.17	33.90	-0.96%	3,664,130
Jun 3, 2025	34.79	34.79	34.21	34.50	34.22	-0.63%	3,446,794
Jun 2, 2025	34.49	34.76	34.37	34.72	34.44	-0.09%	4,601,501
May 30, 2025	34.42	34.84	34.22	34.75	34.47	0.96%	5,618,347
May 29, 2025	34.03	34.46	34.00	34.42	34.14	0.70%	4,669,781
May 28, 2025	34.73	34.76	34.04	34.18	33.91	-1.92%	3,842,556
May 27, 2025	34.98	35.00	34.64	34.85	34.57	0.52%	4,646,327
May 23, 2025	34.60	34.76	34.12	34.67	34.39	0.84%	5,245,757
May 22, 2025	34.51	34.59	34.00	34.38	34.10	-0.69%	7,285,077
May 21, 2025	34.77	34.95	34.44	34.62	34.34	-0.77%	4,491,705
May 20, 2025	34.91	35.09	34.74	34.89	34.61	-0.37%	9,251,433
May 19, 2025	34.73	35.09	34.65	35.02	34.74	0.46%	6,537,635
May 16, 2025	34.48	34.91	34.33	34.86	34.58	1.28%	4,822,782
May 15, 2025	33.79	34.51	33.70	34.42	34.14	2.68%	6,865,550
May 14, 2025	33.68	33.75	33.12	33.52	33.25	-0.80%	5,658,193
May 13, 2025	34.55	34.59	33.75	33.79	33.52	-2.26%	7,327,800
May 12, 2025	35.16	35.16	34.41	34.57	34.29	-2.65%	6,605,971
May 9, 2025	35.73	35.74	35.21	35.51	35.23	-0.31%	4,788,057
May 8, 2025	36.18	36.23	35.54	35.62	35.33	-1.95%	4,920,043
May 7, 2025	36.05	36.58	36.05	36.33	36.04	0.58%	4,792,164
May 6, 2025	36.24	36.41	36.07	36.12	35.83	-0.44%	3,957,133
May 5, 2025	36.20	36.38	35.84	36.28	35.99	0.30%	3,842,551
May 2, 2025	36.20	36.35	35.89	36.17	35.88	0.25%	5,342,332
May 1, 2025	36.46	36.62	36.01	36.08	35.79	-1.15%	5,056,012
Apr 30, 2025	36.69	36.70	35.92	36.50	36.21	0.30%	8,537,212
Apr 29, 2025	36.24	36.57	36.16	36.39	36.10	-0.19%	7,234,305
Apr 28, 2025	35.91	36.52	35.85	36.46	36.17	1.48%	5,004,450
Apr 25, 2025	36.19	36.34	35.87	35.93	35.64	-0.88%	5,288,941
Apr 24, 2025	36.06	36.62	35.89	36.25	35.96	0.03%	9,141,983
Apr 23, 2025	36.00	36.66	35.86	36.24	35.95	0.08%	8,009,187
Apr 22, 2025	35.62	36.31	35.55	36.21	35.92	2.55%	8,669,347
Apr 21, 2025	35.57	35.64	34.78	35.31	35.03	-1.15%	13,269,578
Apr 17, 2025	35.48	36.15	35.24	35.72	35.43	1.25%	5,110,918
Apr 16, 2025	35.48	35.70	35.15	35.28	35.00	-0.25%	3,984,785
Apr 15, 2025	35.58	35.72	35.33	35.37	35.09	-0.23%	2,505,111