PPL Corporation (PPL)
NYSE: PPL · Real-Time Price · USD
34.10
-0.07 (-0.20%)
Jun 5, 2025, 4:00 PM - Market closed

PPL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202534.2134.2333.9634.1034.10-0.20%3,536,396
Jun 4, 202534.4434.6134.1534.1734.17-0.96%3,664,130
Jun 3, 202534.7934.7934.2134.5034.50-0.63%3,446,794
Jun 2, 202534.4934.7634.3734.7234.72-0.09%4,601,501
May 30, 202534.4234.8434.2234.7534.750.96%5,618,347
May 29, 202534.0334.4634.0034.4234.420.70%4,669,781
May 28, 202534.7334.7634.0434.1834.18-1.92%3,842,556
May 27, 202534.9835.0034.6434.8534.850.52%4,646,327
May 23, 202534.6034.7634.1234.6734.670.84%5,245,757
May 22, 202534.5134.5934.0034.3834.38-0.69%7,285,077
May 21, 202534.7734.9534.4434.6234.62-0.77%4,491,705
May 20, 202534.9135.0934.7434.8934.89-0.37%9,251,433
May 19, 202534.7335.0934.6535.0235.020.46%6,537,635
May 16, 202534.4834.9134.3334.8634.861.28%4,822,782
May 15, 202533.7934.5133.7034.4234.422.68%6,865,550
May 14, 202533.6833.7533.1233.5233.52-0.80%5,658,193
May 13, 202534.5534.5933.7533.7933.79-2.26%7,327,800
May 12, 202535.1635.1634.4134.5734.57-2.65%6,605,971
May 9, 202535.7335.7435.2135.5135.51-0.31%4,788,057
May 8, 202536.1836.2335.5435.6235.62-1.95%4,920,043
May 7, 202536.0536.5836.0536.3336.330.58%4,792,164
May 6, 202536.2436.4136.0736.1236.12-0.44%3,957,133
May 5, 202536.2036.3835.8436.2836.280.30%3,842,551
May 2, 202536.2036.3535.8936.1736.170.25%5,342,332
May 1, 202536.4636.6236.0136.0836.08-1.15%5,056,012
Apr 30, 202536.6936.7035.9236.5036.500.30%8,537,212
Apr 29, 202536.2436.5736.1636.3936.39-0.19%7,234,305
Apr 28, 202535.9136.5235.8536.4636.461.48%5,004,450
Apr 25, 202536.1936.3435.8735.9335.93-0.88%5,288,941
Apr 24, 202536.0636.6235.8936.2536.250.03%9,141,983
Apr 23, 202536.0036.6635.8636.2436.240.08%8,009,187
Apr 22, 202535.6236.3135.5536.2136.212.55%8,669,347
Apr 21, 202535.5735.6434.7835.3135.31-1.15%13,269,578
Apr 17, 202535.4836.1535.2435.7235.721.25%5,110,918
Apr 16, 202535.4835.7035.1535.2835.28-0.25%3,984,785
Apr 15, 202535.5835.7235.3335.3735.37-0.23%2,505,111
Apr 14, 202534.9635.5534.8435.4535.452.04%5,074,896
Apr 11, 202534.2534.8733.7534.7434.741.58%4,405,230
Apr 10, 202534.0234.6233.5334.2034.200.12%6,395,768
Apr 9, 202533.1934.5032.5034.1634.161.85%7,180,096
Apr 8, 202534.0634.4633.1233.5433.540.06%5,888,296
Apr 7, 202534.0434.3132.8933.5233.52-2.73%8,720,136
Apr 4, 202536.4036.4934.2734.4634.46-4.89%8,277,406
Apr 3, 202536.4036.6436.0136.2336.230.28%5,113,550
Apr 2, 202536.1036.3135.7736.1336.130.19%3,650,450
Apr 1, 202536.0436.1035.7236.0636.06-0.14%5,188,529
Mar 31, 202535.9336.4235.7936.1136.111.12%7,952,122
Mar 28, 202535.2035.9735.0635.7135.712.09%10,031,863
Mar 27, 202534.7535.0834.5834.9834.981.10%6,714,761
Mar 26, 202534.1434.6734.1034.6034.601.53%3,559,776