PPL Corporation (PPL)
NYSE: PPL · Real-Time Price · USD
36.47
-0.09 (-0.25%)
At close: Aug 29, 2025, 4:00 PM
36.45
-0.02 (-0.05%)
After-hours: Aug 29, 2025, 7:44 PM EDT
PPL Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 36.62 | 36.68 | 36.41 | 36.47 | 36.47 | -0.25% | 6,485,534 |
Aug 28, 2025 | 36.57 | 36.60 | 36.33 | 36.56 | 36.56 | -0.16% | 4,390,501 |
Aug 27, 2025 | 36.56 | 36.86 | 36.46 | 36.62 | 36.62 | 0.27% | 3,628,129 |
Aug 26, 2025 | 36.52 | 36.63 | 36.25 | 36.52 | 36.52 | 0.03% | 4,134,709 |
Aug 25, 2025 | 36.78 | 36.90 | 36.37 | 36.51 | 36.51 | -1.06% | 5,079,281 |
Aug 22, 2025 | 36.93 | 37.03 | 36.64 | 36.90 | 36.90 | 0.49% | 3,406,777 |
Aug 21, 2025 | 36.99 | 37.06 | 36.69 | 36.72 | 36.72 | -1.00% | 4,367,235 |
Aug 20, 2025 | 36.90 | 37.38 | 36.87 | 37.09 | 37.09 | 0.98% | 8,128,067 |
Aug 19, 2025 | 36.28 | 36.74 | 36.25 | 36.73 | 36.73 | 1.35% | 6,901,521 |
Aug 18, 2025 | 36.60 | 36.64 | 36.20 | 36.24 | 36.24 | -0.85% | 3,874,642 |
Aug 15, 2025 | 37.08 | 37.08 | 36.37 | 36.55 | 36.55 | -1.43% | 9,425,487 |
Aug 14, 2025 | 37.20 | 37.31 | 37.04 | 37.08 | 37.08 | -0.43% | 9,394,751 |
Aug 13, 2025 | 36.75 | 37.25 | 36.75 | 37.24 | 37.24 | 0.92% | 5,064,298 |
Aug 12, 2025 | 36.39 | 36.91 | 36.13 | 36.90 | 36.90 | 1.71% | 11,961,016 |
Aug 11, 2025 | 36.40 | 36.47 | 36.08 | 36.28 | 36.28 | -0.19% | 29,778,890 |
Aug 8, 2025 | 36.49 | 36.57 | 36.22 | 36.35 | 36.35 | -0.05% | 3,591,941 |
Aug 7, 2025 | 36.20 | 36.52 | 36.07 | 36.37 | 36.37 | 0.61% | 4,320,684 |
Aug 6, 2025 | 35.85 | 36.44 | 35.70 | 36.15 | 36.15 | 1.03% | 5,145,793 |
Aug 5, 2025 | 36.18 | 36.29 | 35.57 | 35.78 | 35.78 | -1.11% | 6,137,786 |
Aug 4, 2025 | 35.73 | 36.27 | 35.72 | 36.18 | 36.18 | 1.46% | 6,156,718 |
Aug 1, 2025 | 35.82 | 36.04 | 35.50 | 35.66 | 35.66 | -0.08% | 5,285,057 |
Jul 31, 2025 | 35.49 | 35.96 | 35.31 | 35.69 | 35.69 | -0.97% | 7,921,185 |
Jul 30, 2025 | 36.22 | 36.49 | 35.74 | 36.04 | 36.04 | -0.44% | 7,615,785 |
Jul 29, 2025 | 35.77 | 36.30 | 35.69 | 36.20 | 36.20 | 1.37% | 4,391,017 |
Jul 28, 2025 | 36.55 | 36.57 | 35.67 | 35.71 | 35.71 | -2.35% | 5,876,673 |
Jul 25, 2025 | 36.65 | 36.73 | 36.46 | 36.57 | 36.57 | -0.03% | 3,422,721 |
Jul 24, 2025 | 36.61 | 36.81 | 36.32 | 36.58 | 36.58 | 0.25% | 5,838,324 |
Jul 23, 2025 | 36.90 | 36.99 | 36.36 | 36.49 | 36.49 | -0.87% | 3,700,692 |
Jul 22, 2025 | 36.33 | 36.82 | 36.24 | 36.81 | 36.81 | 1.69% | 6,580,798 |
Jul 21, 2025 | 36.22 | 36.55 | 35.93 | 36.20 | 36.20 | 0.61% | 5,197,033 |
Jul 18, 2025 | 35.69 | 36.25 | 35.69 | 35.98 | 35.98 | 1.04% | 7,253,100 |
Jul 17, 2025 | 35.17 | 35.77 | 35.00 | 35.61 | 35.61 | 1.28% | 6,668,229 |
Jul 16, 2025 | 35.29 | 35.60 | 34.72 | 35.16 | 35.16 | -0.54% | 14,448,342 |
Jul 15, 2025 | 34.70 | 35.85 | 33.93 | 35.35 | 35.35 | 1.70% | 24,822,135 |
Jul 14, 2025 | 34.27 | 34.81 | 34.08 | 34.76 | 34.76 | 1.43% | 8,490,081 |
Jul 11, 2025 | 34.07 | 34.39 | 33.97 | 34.27 | 34.27 | -0.17% | 2,934,401 |
Jul 10, 2025 | 33.60 | 34.42 | 33.57 | 34.33 | 34.33 | 1.69% | 3,155,049 |
Jul 9, 2025 | 33.54 | 33.88 | 33.38 | 33.76 | 33.76 | 0.54% | 2,845,946 |
Jul 8, 2025 | 33.57 | 33.71 | 33.21 | 33.58 | 33.58 | -0.30% | 3,952,452 |
Jul 7, 2025 | 33.81 | 33.84 | 33.56 | 33.68 | 33.68 | -0.38% | 2,797,821 |
Jul 3, 2025 | 33.50 | 33.94 | 33.45 | 33.81 | 33.81 | 0.81% | 2,411,936 |
Jul 2, 2025 | 33.82 | 33.87 | 33.38 | 33.54 | 33.54 | -1.32% | 3,583,077 |
Jul 1, 2025 | 33.91 | 34.24 | 33.66 | 33.99 | 33.99 | 0.30% | 4,755,349 |
Jun 30, 2025 | 33.38 | 33.90 | 33.32 | 33.89 | 33.89 | 0.98% | 6,646,112 |
Jun 27, 2025 | 33.64 | 33.94 | 33.42 | 33.56 | 33.56 | -0.18% | 7,825,224 |
Jun 26, 2025 | 33.54 | 33.74 | 33.32 | 33.62 | 33.62 | 0.36% | 4,750,166 |
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 |