PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.31	34.49	34.00	34.15	34.15	-0.70%	5,031,270
Feb 19, 2025	34.25	34.69	34.13	34.39	34.39	0.56%	4,760,708
Feb 18, 2025	33.86	34.27	33.71	34.20	34.20	1.39%	4,573,556
Feb 14, 2025	34.49	34.65	33.70	33.73	33.73	-1.98%	7,404,366
Feb 13, 2025	34.20	34.88	33.45	34.41	34.41	-0.32%	10,472,864
Feb 12, 2025	33.98	34.53	33.92	34.52	34.52	-	6,925,077
Feb 11, 2025	34.17	34.54	33.76	34.52	34.52	0.85%	4,178,561
Feb 10, 2025	34.08	34.24	33.71	34.23	34.23	0.26%	4,823,202
Feb 7, 2025	33.96	34.27	33.87	34.14	34.14	0.09%	3,110,540
Feb 6, 2025	34.00	34.18	33.70	34.11	34.11	0.56%	2,898,222
Feb 5, 2025	33.96	33.99	33.65	33.92	33.92	0.92%	3,233,137
Feb 4, 2025	33.70	33.95	33.35	33.61	33.61	-0.59%	3,990,385
Feb 3, 2025	33.38	33.85	33.26	33.81	33.81	0.63%	5,122,525
Jan 31, 2025	33.54	33.62	33.35	33.60	33.60	0.39%	4,422,935
Jan 30, 2025	33.16	33.50	33.03	33.47	33.47	2.26%	4,395,930
Jan 29, 2025	32.84	33.12	32.66	32.73	32.73	-0.33%	3,682,250
Jan 28, 2025	33.48	33.55	32.66	32.84	32.84	-2.00%	4,414,878
Jan 27, 2025	33.12	33.53	32.24	33.51	33.51	1.92%	5,397,499
Jan 24, 2025	32.64	32.95	32.64	32.88	32.88	0.43%	2,702,841
Jan 23, 2025	32.73	33.04	32.61	32.74	32.74	0.24%	2,960,531
Jan 22, 2025	33.56	33.57	32.63	32.66	32.66	-2.71%	6,217,600
Jan 21, 2025	33.45	33.79	33.38	33.57	33.57	0.96%	4,599,449
Jan 17, 2025	33.14	33.37	33.01	33.25	33.25	0.24%	4,793,263
Jan 16, 2025	32.10	33.20	32.03	33.17	33.17	3.30%	6,655,081
Jan 15, 2025	32.27	32.43	31.99	32.11	32.11	0.41%	4,313,853
Jan 14, 2025	31.69	32.10	31.60	31.98	31.98	0.95%	4,253,978
Jan 13, 2025	31.77	31.80	31.22	31.68	31.68	-0.16%	4,824,096
Jan 10, 2025	31.94	32.24	31.69	31.73	31.73	-1.37%	3,820,171
Jan 8, 2025	31.90	32.18	31.61	32.17	32.17	0.53%	3,624,699
Jan 7, 2025	31.88	32.14	31.82	32.00	32.00	0.85%	3,498,172
Jan 6, 2025	32.16	32.24	31.66	31.73	31.73	-1.67%	3,867,025
Jan 3, 2025	32.26	32.50	32.15	32.27	32.27	0.28%	3,134,742
Jan 2, 2025	32.58	32.68	32.08	32.18	32.18	-0.86%	2,819,986
Dec 31, 2024	32.45	32.59	32.19	32.46	32.46	0.22%	3,592,616
Dec 30, 2024	32.41	32.46	32.07	32.39	32.39	-0.40%	2,513,861
Dec 27, 2024	32.40	32.75	32.33	32.52	32.52	-0.31%	2,271,258
Dec 26, 2024	32.58	32.68	32.43	32.62	32.62	0.06%	1,636,588
Dec 24, 2024	32.41	32.62	32.33	32.60	32.60	0.59%	964,200
Dec 23, 2024	32.28	32.47	32.11	32.41	32.41	-0.06%	3,014,815
Dec 20, 2024	31.87	32.46	31.85	32.43	32.43	1.28%	10,037,172
Dec 19, 2024	31.54	32.29	31.52	32.02	32.02	1.36%	5,326,904
Dec 18, 2024	32.16	32.30	31.57	31.59	31.59	-2.08%	4,363,640
Dec 17, 2024	32.16	32.48	32.12	32.26	32.26	-0.19%	4,166,332
Dec 16, 2024	32.35	32.78	32.30	32.32	32.32	0.09%	4,056,339
Dec 13, 2024	32.32	32.57	32.18	32.29	32.29	-	2,872,588
Dec 12, 2024	32.89	32.92	32.29	32.29	32.29	-1.34%	4,013,227
Dec 11, 2024	33.10	33.13	32.67	32.73	32.73	-0.58%	4,023,899
Dec 10, 2024	32.87	33.02	32.40	32.92	32.92	-0.69%	4,541,800
Dec 9, 2024	33.53	33.60	33.13	33.15	32.89	-1.34%	3,854,239
Dec 6, 2024	34.02	34.14	33.56	33.60	33.34	-1.44%	3,815,827
Dec 5, 2024	34.00	34.36	33.91	34.09	33.83	0.21%	2,764,103
Dec 4, 2024	34.22	34.36	33.87	34.02	33.76	-0.67%	2,995,115
Dec 3, 2024	34.62	34.68	34.25	34.25	33.98	-0.55%	3,745,609
Dec 2, 2024	34.94	34.98	34.23	34.44	34.17	-1.40%	4,248,753
Nov 29, 2024	34.95	35.15	34.79	34.93	34.66	-0.20%	2,348,448
Nov 27, 2024	34.94	35.14	34.88	35.00	34.73	0.46%	2,929,537
Nov 26, 2024	34.45	34.86	34.37	34.84	34.57	1.28%	6,555,783
Nov 25, 2024	34.50	34.75	34.08	34.40	34.13	-0.15%	5,393,711
Nov 22, 2024	34.93	35.00	34.43	34.45	34.18	-1.15%	11,916,292
Nov 21, 2024	34.35	34.89	34.19	34.85	34.58	1.69%	4,976,220
Nov 20, 2024	34.10	34.32	33.78	34.27	34.00	0.38%	4,584,518
Nov 19, 2024	33.86	34.16	33.71	34.14	33.88	0.41%	8,459,989
Nov 18, 2024	33.70	34.05	33.64	34.00	33.74	0.89%	4,192,024
Nov 15, 2024	33.29	33.75	33.18	33.70	33.44	1.48%	4,465,813
Nov 14, 2024	33.54	33.55	33.18	33.21	32.95	-0.84%	3,693,685
Nov 13, 2024	33.37	33.60	33.20	33.49	33.23	0.75%	3,685,396
Nov 12, 2024	33.48	33.58	33.20	33.24	32.98	-0.66%	4,069,602
Nov 11, 2024	33.00	33.58	33.00	33.46	33.20	1.21%	4,816,667
Nov 8, 2024	32.43	33.18	32.43	33.06	32.80	2.23%	6,209,907
Nov 7, 2024	32.61	32.76	32.10	32.34	32.09	-0.65%	6,239,887
Nov 6, 2024	32.55	32.90	32.34	32.55	32.30	-0.12%	7,087,166
Nov 5, 2024	31.96	32.61	31.89	32.59	32.34	1.65%	4,081,111
Nov 4, 2024	32.06	32.48	31.85	32.06	31.81	1.58%	15,464,455
Nov 1, 2024	31.76	33.08	31.47	31.56	31.32	-3.07%	5,959,107
Oct 31, 2024	32.42	32.90	32.35	32.56	32.31	0.99%	7,185,609
Oct 30, 2024	32.26	32.33	32.12	32.24	31.99	0.37%	4,346,022
Oct 29, 2024	32.38	32.49	32.11	32.12	31.87	-1.80%	3,825,250
Oct 28, 2024	32.67	32.82	32.56	32.71	32.46	0.86%	2,711,010
Oct 25, 2024	33.13	33.20	32.42	32.43	32.18	-1.34%	3,000,950
Oct 24, 2024	33.06	33.15	32.74	32.87	32.62	-0.78%	2,212,652
Oct 23, 2024	32.70	33.14	32.67	33.13	32.87	1.38%	2,474,372
Oct 22, 2024	32.63	32.73	32.35	32.68	32.43	-0.15%	2,841,101
Oct 21, 2024	32.65	33.04	32.63	32.73	32.48	0.21%	4,039,441
Oct 18, 2024	32.47	32.71	32.27	32.66	32.41	0.90%	3,130,891
Oct 17, 2024	32.64	32.64	32.27	32.37	32.12	-0.77%	2,522,300
Oct 16, 2024	32.38	32.67	32.34	32.62	32.37	0.87%	2,711,531
Oct 15, 2024	32.32	32.70	32.28	32.34	32.09	0.81%	3,210,113
Oct 14, 2024	31.73	32.18	31.70	32.08	31.83	1.17%	3,481,973
Oct 11, 2024	31.57	31.73	31.39	31.71	31.46	0.76%	4,188,846
Oct 10, 2024	31.94	32.00	31.42	31.47	31.23	-1.19%	6,519,304
Oct 9, 2024	32.18	32.25	31.81	31.85	31.60	-0.84%	6,781,955
Oct 8, 2024	32.10	32.22	31.97	32.12	31.87	0.78%	3,630,685
Oct 7, 2024	32.40	32.45	31.85	31.87	31.62	-2.09%	3,992,294
Oct 4, 2024	32.45	32.57	32.07	32.55	32.30	-0.61%	4,305,732
Oct 3, 2024	33.11	33.16	32.66	32.75	32.50	-0.94%	6,372,572
Oct 2, 2024	32.91	33.19	32.88	33.06	32.80	-0.51%	4,359,521
Oct 1, 2024	33.09	33.39	32.93	33.23	32.97	0.45%	3,777,395
Sep 30, 2024	32.98	33.14	32.78	33.08	32.82	0.61%	4,206,697
Sep 27, 2024	32.65	32.99	32.61	32.88	32.63	0.86%	3,111,265
Sep 26, 2024	32.57	32.97	32.52	32.60	32.35	-0.43%	2,913,539