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