PPL Corporation (PPL)
NYSE: PPL · Real-Time Price · USD
36.30
+0.61 (1.71%)
Sep 23, 2025, 4:00 PM EDT - Market closed
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 35.67 | 36.18 | 35.62 | 36.19 | - | 1.40% | 1,771,158 |
| Sep 22, 2025 | 35.74 | 35.86 | 35.52 | 35.69 | 35.69 | - | 4,261,700 |
| Sep 19, 2025 | 35.71 | 35.83 | 35.37 | 35.69 | 35.69 | 0.31% | 6,140,722 |
| Sep 18, 2025 | 35.38 | 35.77 | 35.21 | 35.58 | 35.58 | -0.08% | 3,795,270 |
| Sep 17, 2025 | 35.66 | 35.88 | 35.49 | 35.61 | 35.61 | 0.34% | 4,142,526 |
| Sep 16, 2025 | 36.01 | 36.01 | 35.48 | 35.49 | 35.49 | -1.33% | 5,112,562 |
| Sep 15, 2025 | 36.13 | 36.25 | 35.89 | 35.97 | 35.97 | -0.53% | 2,970,126 |
| Sep 12, 2025 | 35.90 | 36.25 | 35.88 | 36.16 | 36.16 | 0.50% | 2,841,568 |
| Sep 11, 2025 | 35.72 | 36.04 | 35.52 | 35.98 | 35.98 | 0.53% | 3,412,217 |
| Sep 10, 2025 | 35.42 | 35.87 | 35.30 | 35.79 | 35.79 | 0.17% | 4,345,417 |
| Sep 9, 2025 | 35.59 | 35.96 | 35.48 | 35.73 | 35.46 | 0.22% | 3,605,568 |
| Sep 8, 2025 | 35.91 | 35.96 | 35.51 | 35.65 | 35.38 | -0.86% | 4,530,960 |
| Sep 5, 2025 | 36.62 | 36.72 | 35.87 | 35.96 | 35.69 | -1.48% | 4,089,018 |
| Sep 4, 2025 | 36.42 | 36.71 | 36.29 | 36.50 | 36.22 | 0.77% | 7,565,693 |
| Sep 3, 2025 | 36.20 | 36.43 | 35.98 | 36.22 | 35.95 | -0.55% | 5,161,530 |
| Sep 2, 2025 | 36.33 | 36.56 | 36.17 | 36.42 | 36.15 | -0.14% | 4,768,655 |
| Aug 29, 2025 | 36.62 | 36.68 | 36.41 | 36.47 | 36.19 | -0.25% | 6,490,602 |
| Aug 28, 2025 | 36.57 | 36.60 | 36.33 | 36.56 | 36.28 | -0.16% | 4,390,501 |
| Aug 27, 2025 | 36.56 | 36.86 | 36.46 | 36.62 | 36.34 | 0.27% | 3,628,129 |
| Aug 26, 2025 | 36.52 | 36.63 | 36.25 | 36.52 | 36.24 | 0.03% | 4,134,709 |
| Aug 25, 2025 | 36.78 | 36.90 | 36.37 | 36.51 | 36.23 | -1.06% | 5,079,281 |
| Aug 22, 2025 | 36.93 | 37.03 | 36.64 | 36.90 | 36.62 | 0.49% | 3,406,777 |
| Aug 21, 2025 | 36.99 | 37.06 | 36.69 | 36.72 | 36.44 | -1.00% | 4,367,235 |
| Aug 20, 2025 | 36.90 | 37.38 | 36.87 | 37.09 | 36.81 | 0.98% | 8,128,067 |
| Aug 19, 2025 | 36.28 | 36.74 | 36.25 | 36.73 | 36.45 | 1.35% | 6,901,521 |
| Aug 18, 2025 | 36.60 | 36.64 | 36.20 | 36.24 | 35.97 | -0.85% | 3,874,642 |
| Aug 15, 2025 | 37.08 | 37.08 | 36.37 | 36.55 | 36.27 | -1.43% | 9,425,487 |
| Aug 14, 2025 | 37.20 | 37.31 | 37.04 | 37.08 | 36.80 | -0.43% | 9,394,751 |
| Aug 13, 2025 | 36.75 | 37.25 | 36.75 | 37.24 | 36.96 | 0.92% | 5,064,298 |
| Aug 12, 2025 | 36.39 | 36.91 | 36.13 | 36.90 | 36.62 | 1.71% | 11,961,016 |
| Aug 11, 2025 | 36.40 | 36.47 | 36.08 | 36.28 | 36.01 | -0.19% | 29,778,890 |
| Aug 8, 2025 | 36.49 | 36.57 | 36.22 | 36.35 | 36.08 | -0.05% | 3,591,941 |
| Aug 7, 2025 | 36.20 | 36.52 | 36.07 | 36.37 | 36.10 | 0.61% | 4,320,684 |
| Aug 6, 2025 | 35.85 | 36.44 | 35.70 | 36.15 | 35.88 | 1.03% | 5,145,793 |
| Aug 5, 2025 | 36.18 | 36.29 | 35.57 | 35.78 | 35.51 | -1.11% | 6,137,786 |
| Aug 4, 2025 | 35.73 | 36.27 | 35.72 | 36.18 | 35.91 | 1.46% | 6,156,718 |
| Aug 1, 2025 | 35.82 | 36.04 | 35.50 | 35.66 | 35.39 | -0.08% | 5,285,057 |
| Jul 31, 2025 | 35.49 | 35.96 | 35.31 | 35.69 | 35.42 | -0.97% | 7,921,185 |
| Jul 30, 2025 | 36.22 | 36.49 | 35.74 | 36.04 | 35.77 | -0.44% | 7,615,785 |
| Jul 29, 2025 | 35.77 | 36.30 | 35.69 | 36.20 | 35.93 | 1.37% | 4,391,017 |
| Jul 28, 2025 | 36.55 | 36.57 | 35.67 | 35.71 | 35.44 | -2.35% | 5,876,673 |
| Jul 25, 2025 | 36.65 | 36.73 | 36.46 | 36.57 | 36.29 | -0.03% | 3,422,721 |
| Jul 24, 2025 | 36.61 | 36.81 | 36.32 | 36.58 | 36.30 | 0.25% | 5,838,324 |
| Jul 23, 2025 | 36.90 | 36.99 | 36.36 | 36.49 | 36.21 | -0.87% | 3,700,692 |
| Jul 22, 2025 | 36.33 | 36.82 | 36.24 | 36.81 | 36.53 | 1.69% | 6,580,798 |
| Jul 21, 2025 | 36.22 | 36.55 | 35.93 | 36.20 | 35.93 | 0.61% | 5,197,033 |
| Jul 18, 2025 | 35.69 | 36.25 | 35.69 | 35.98 | 35.71 | 1.04% | 7,253,100 |
| Jul 17, 2025 | 35.17 | 35.77 | 35.00 | 35.61 | 35.34 | 1.28% | 6,668,229 |
| Jul 16, 2025 | 35.29 | 35.60 | 34.72 | 35.16 | 34.89 | -0.54% | 14,448,342 |
| Jul 15, 2025 | 34.70 | 35.85 | 33.93 | 35.35 | 35.08 | 1.70% | 24,822,135 |