PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.20	35.97	35.06	35.71	-	2.09%	8,571,892
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
Mar 25, 2025	34.70	34.71	33.91	34.08	34.08	-2.01%	5,316,143
Mar 24, 2025	34.79	35.01	34.65	34.78	34.78	0.06%	5,036,426
Mar 21, 2025	34.88	35.01	34.44	34.76	34.76	-0.63%	8,732,283
Mar 20, 2025	35.05	35.14	34.85	34.98	34.98	-0.03%	3,041,131
Mar 19, 2025	34.79	35.02	34.66	34.99	34.99	0.49%	3,823,387
Mar 18, 2025	35.00	35.12	34.60	34.82	34.82	-0.94%	3,643,131
Mar 17, 2025	34.88	35.42	34.88	35.15	35.15	0.75%	5,407,139
Mar 14, 2025	34.06	35.01	34.02	34.89	34.89	2.17%	3,955,581
Mar 13, 2025	34.09	34.27	33.91	34.15	34.15	0.53%	4,855,836
Mar 12, 2025	34.18	34.36	33.92	33.97	33.97	-0.90%	5,036,061
Mar 11, 2025	34.23	34.64	34.07	34.28	34.28	-	7,891,951
Mar 10, 2025	33.81	34.57	33.76	34.28	34.28	0.62%	6,673,203
Mar 7, 2025	33.88	34.40	33.80	34.07	33.80	0.53%	8,132,178
Mar 6, 2025	34.44	34.46	33.75	33.89	33.62	-1.88%	4,846,300
Mar 5, 2025	34.65	34.94	34.31	34.54	34.27	-0.52%	5,309,404
Mar 4, 2025	35.74	35.91	34.65	34.72	34.45	-2.66%	8,644,638
Mar 3, 2025	35.15	35.69	35.14	35.67	35.39	1.31%	3,407,283
Feb 28, 2025	34.78	35.28	34.58	35.21	34.93	2.21%	4,565,833
Feb 27, 2025	34.66	35.01	34.39	34.45	34.18	-1.20%	5,263,709
Feb 26, 2025	34.93	35.11	34.71	34.87	34.60	-0.31%	3,073,129
Feb 25, 2025	35.05	35.07	34.76	34.98	34.70	0.29%	4,635,316
Feb 24, 2025	34.88	35.15	34.51	34.88	34.61	0.46%	5,803,660
Feb 21, 2025	34.07	34.86	34.07	34.72	34.45	1.67%	4,496,235
Feb 20, 2025	34.31	34.49	34.00	34.15	33.88	-0.70%	5,031,270
Feb 19, 2025	34.25	34.69	34.13	34.39	34.12	0.56%	4,760,708
Feb 18, 2025	33.86	34.27	33.71	34.20	33.93	1.39%	4,573,556
Feb 14, 2025	34.49	34.65	33.70	33.73	33.46	-1.98%	7,404,366
Feb 13, 2025	34.20	34.88	33.45	34.41	34.14	-0.32%	10,472,864
Feb 12, 2025	33.98	34.53	33.92	34.52	34.25	-	6,925,077
Feb 11, 2025	34.17	34.54	33.76	34.52	34.25	0.85%	4,178,561
Feb 10, 2025	34.08	34.24	33.71	34.23	33.96	0.26%	4,823,202
Feb 7, 2025	33.96	34.27	33.87	34.14	33.87	0.09%	3,110,540
Feb 6, 2025	34.00	34.18	33.70	34.11	33.84	0.56%	2,898,222
Feb 5, 2025	33.96	33.99	33.65	33.92	33.65	0.92%	3,233,137
Feb 4, 2025	33.70	33.95	33.35	33.61	33.35	-0.59%	3,990,385
Feb 3, 2025	33.38	33.85	33.26	33.81	33.54	0.63%	5,122,525
Jan 31, 2025	33.54	33.62	33.35	33.60	33.34	0.39%	4,422,935
Jan 30, 2025	33.16	33.50	33.03	33.47	33.21	2.26%	4,395,930
Jan 29, 2025	32.84	33.12	32.66	32.73	32.47	-0.33%	3,682,250
Jan 28, 2025	33.48	33.55	32.66	32.84	32.58	-2.00%	4,414,878
Jan 27, 2025	33.12	33.53	32.24	33.51	33.25	1.92%	5,397,499
Jan 24, 2025	32.64	32.95	32.64	32.88	32.62	0.43%	2,702,841
Jan 23, 2025	32.73	33.04	32.61	32.74	32.48	0.24%	2,960,531
Jan 22, 2025	33.56	33.57	32.63	32.66	32.40	-2.71%	6,217,600
Jan 21, 2025	33.45	33.79	33.38	33.57	33.31	0.96%	4,599,449
Jan 17, 2025	33.14	33.37	33.01	33.25	32.99	0.24%	4,793,263
Jan 16, 2025	32.10	33.20	32.03	33.17	32.91	3.30%	6,655,081