PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.87	32.46	31.85	32.43	32.43	1.28%	10,037,172
Dec 19, 2024	31.54	32.29	31.52	32.02	32.02	1.36%	5,326,904
Dec 18, 2024	32.16	32.30	31.57	31.59	31.59	-2.08%	4,363,640
Dec 17, 2024	32.16	32.48	32.12	32.26	32.26	-0.19%	4,166,332
Dec 16, 2024	32.35	32.78	32.30	32.32	32.32	0.09%	4,056,339
Dec 13, 2024	32.32	32.57	32.18	32.29	32.29	-	2,872,588
Dec 12, 2024	32.89	32.92	32.29	32.29	32.29	-1.34%	4,013,227
Dec 11, 2024	33.10	33.13	32.67	32.73	32.73	-0.58%	4,023,899
Dec 10, 2024	32.87	33.02	32.40	32.92	32.92	-0.69%	4,541,800
Dec 9, 2024	33.53	33.60	33.13	33.15	32.89	-1.34%	3,854,239
Dec 6, 2024	34.02	34.14	33.56	33.60	33.34	-1.44%	3,815,827
Dec 5, 2024	34.00	34.36	33.91	34.09	33.83	0.21%	2,764,103
Dec 4, 2024	34.22	34.36	33.87	34.02	33.76	-0.67%	2,995,115
Dec 3, 2024	34.62	34.68	34.25	34.25	33.98	-0.55%	3,745,609
Dec 2, 2024	34.94	34.98	34.23	34.44	34.17	-1.40%	4,248,753
Nov 29, 2024	34.95	35.15	34.79	34.93	34.66	-0.20%	2,348,448
Nov 27, 2024	34.94	35.14	34.88	35.00	34.73	0.46%	2,929,537
Nov 26, 2024	34.45	34.86	34.37	34.84	34.57	1.28%	6,555,783
Nov 25, 2024	34.50	34.75	34.08	34.40	34.13	-0.15%	5,393,711
Nov 22, 2024	34.93	35.00	34.43	34.45	34.18	-1.15%	11,916,292
Nov 21, 2024	34.35	34.89	34.19	34.85	34.58	1.69%	4,976,220
Nov 20, 2024	34.10	34.32	33.78	34.27	34.00	0.38%	4,584,518
Nov 19, 2024	33.86	34.16	33.71	34.14	33.88	0.41%	8,459,989
Nov 18, 2024	33.70	34.05	33.64	34.00	33.74	0.89%	4,192,024
Nov 15, 2024	33.29	33.75	33.18	33.70	33.44	1.48%	4,465,813
Nov 14, 2024	33.54	33.55	33.18	33.21	32.95	-0.84%	3,693,685
Nov 13, 2024	33.37	33.60	33.20	33.49	33.23	0.75%	3,685,396
Nov 12, 2024	33.48	33.58	33.20	33.24	32.98	-0.66%	4,069,602
Nov 11, 2024	33.00	33.58	33.00	33.46	33.20	1.21%	4,816,667
Nov 8, 2024	32.43	33.18	32.43	33.06	32.80	2.23%	6,209,907
Nov 7, 2024	32.61	32.76	32.10	32.34	32.09	-0.65%	6,239,887
Nov 6, 2024	32.55	32.90	32.34	32.55	32.30	-0.12%	7,087,166
Nov 5, 2024	31.96	32.61	31.89	32.59	32.34	1.65%	4,081,111
Nov 4, 2024	32.06	32.48	31.85	32.06	31.81	1.58%	15,464,455
Nov 1, 2024	31.76	33.08	31.47	31.56	31.32	-3.07%	5,959,107
Oct 31, 2024	32.42	32.90	32.35	32.56	32.31	0.99%	7,185,609
Oct 30, 2024	32.26	32.33	32.12	32.24	31.99	0.37%	4,346,022
Oct 29, 2024	32.38	32.49	32.11	32.12	31.87	-1.80%	3,825,250
Oct 28, 2024	32.67	32.82	32.56	32.71	32.46	0.86%	2,711,010
Oct 25, 2024	33.13	33.20	32.42	32.43	32.18	-1.34%	3,000,950
Oct 24, 2024	33.06	33.15	32.74	32.87	32.62	-0.78%	2,212,652
Oct 23, 2024	32.70	33.14	32.67	33.13	32.87	1.38%	2,474,372
Oct 22, 2024	32.63	32.73	32.35	32.68	32.43	-0.15%	2,841,101
Oct 21, 2024	32.65	33.04	32.63	32.73	32.48	0.21%	4,039,441
Oct 18, 2024	32.47	32.71	32.27	32.66	32.41	0.90%	3,130,891
Oct 17, 2024	32.64	32.64	32.27	32.37	32.12	-0.77%	2,522,300
Oct 16, 2024	32.38	32.67	32.34	32.62	32.37	0.87%	2,711,531
Oct 15, 2024	32.32	32.70	32.28	32.34	32.09	0.81%	3,210,113
Oct 14, 2024	31.73	32.18	31.70	32.08	31.83	1.17%	3,481,973
Oct 11, 2024	31.57	31.73	31.39	31.71	31.46	0.76%	4,188,846
Oct 10, 2024	31.94	32.00	31.42	31.47	31.23	-1.19%	6,519,304
Oct 9, 2024	32.18	32.25	31.81	31.85	31.60	-0.84%	6,781,955
Oct 8, 2024	32.10	32.22	31.97	32.12	31.87	0.78%	3,630,685
Oct 7, 2024	32.40	32.45	31.85	31.87	31.62	-2.09%	3,992,294
Oct 4, 2024	32.45	32.57	32.07	32.55	32.30	-0.61%	4,305,732
Oct 3, 2024	33.11	33.16	32.66	32.75	32.50	-0.94%	6,372,572
Oct 2, 2024	32.91	33.19	32.88	33.06	32.80	-0.51%	4,359,521
Oct 1, 2024	33.09	33.39	32.93	33.23	32.97	0.45%	3,777,395
Sep 30, 2024	32.98	33.14	32.78	33.08	32.82	0.61%	4,206,697
Sep 27, 2024	32.65	32.99	32.61	32.88	32.63	0.86%	3,111,265
Sep 26, 2024	32.57	32.97	32.52	32.60	32.35	-0.43%	2,913,539
Sep 25, 2024	32.71	32.83	32.48	32.74	32.49	0.52%	5,073,907
Sep 24, 2024	32.60	33.02	32.50	32.57	32.32	-0.82%	4,887,804
Sep 23, 2024	32.58	32.92	32.49	32.84	32.59	1.17%	4,593,534
Sep 20, 2024	32.14	32.61	31.99	32.46	32.21	2.11%	11,579,628
Sep 19, 2024	31.91	32.01	31.63	31.79	31.54	-1.12%	5,627,961
Sep 18, 2024	32.35	32.50	31.95	32.15	31.90	-0.77%	5,321,877
Sep 17, 2024	32.61	32.75	32.28	32.40	32.15	-0.86%	3,541,327
Sep 16, 2024	32.59	32.82	32.55	32.68	32.43	0.68%	3,220,262
Sep 13, 2024	32.00	32.48	31.86	32.46	32.21	1.56%	4,205,206
Sep 12, 2024	31.91	32.10	31.69	31.96	31.71	0.03%	4,367,934
Sep 11, 2024	32.05	32.08	31.67	31.95	31.70	-0.65%	4,274,228
Sep 10, 2024	32.22	32.48	32.01	32.16	31.91	-0.86%	4,727,143
Sep 9, 2024	32.08	32.49	31.92	32.44	31.93	1.15%	5,824,056
Sep 6, 2024	32.27	32.32	32.04	32.07	31.57	-0.25%	5,450,791
Sep 5, 2024	32.45	32.54	32.08	32.15	31.65	-0.19%	6,375,239
Sep 4, 2024	32.21	32.43	32.03	32.21	31.71	0.31%	4,731,268
Sep 3, 2024	31.89	32.32	31.84	32.11	31.61	0.63%	4,805,375
Aug 30, 2024	31.77	31.95	31.56	31.91	31.41	0.50%	3,252,226
Aug 29, 2024	31.74	31.77	31.30	31.75	31.25	-0.03%	4,681,977
Aug 28, 2024	31.82	32.12	31.75	31.76	31.26	0.09%	4,992,889
Aug 27, 2024	31.89	31.98	31.70	31.73	31.23	-0.56%	3,797,545
Aug 26, 2024	31.86	32.02	31.82	31.91	31.41	0.38%	4,094,194
Aug 23, 2024	31.69	31.82	31.58	31.79	31.29	0.76%	4,449,738
Aug 22, 2024	31.51	31.73	31.49	31.55	31.06	-	5,368,805
Aug 21, 2024	31.46	31.63	31.41	31.55	31.06	0.22%	3,551,750
Aug 20, 2024	31.40	31.56	31.34	31.48	30.99	0.32%	3,341,287
Aug 19, 2024	31.20	31.40	31.17	31.38	30.89	0.67%	2,920,644
Aug 16, 2024	31.06	31.23	30.91	31.17	30.68	0.61%	3,614,467
Aug 15, 2024	30.85	31.14	30.76	30.98	30.50	-0.23%	4,472,308
Aug 14, 2024	30.84	31.26	30.78	31.05	30.56	0.42%	5,126,408
Aug 13, 2024	30.90	31.05	30.78	30.92	30.44	0.29%	7,027,737
Aug 12, 2024	30.60	30.86	30.44	30.83	30.35	1.02%	6,658,016
Aug 9, 2024	30.53	30.56	29.97	30.52	30.04	0.03%	4,107,477
Aug 8, 2024	30.33	30.71	30.24	30.51	30.03	0.03%	4,704,338
Aug 7, 2024	30.34	30.96	30.18	30.50	30.02	0.89%	8,403,123
Aug 6, 2024	30.09	30.59	30.07	30.23	29.76	0.60%	8,158,637
Aug 5, 2024	30.97	31.16	29.98	30.05	29.58	-1.93%	8,209,127
Aug 2, 2024	30.50	31.46	30.03	30.64	30.16	1.09%	11,185,676
Aug 1, 2024	29.87	30.35	29.75	30.31	29.84	1.99%	5,784,690