PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	32.47	32.71	32.27	32.66	32.66	0.90%	3,129,609
Oct 17, 2024	32.64	32.64	32.27	32.37	32.37	-0.77%	2,522,300
Oct 16, 2024	32.38	32.67	32.34	32.62	32.62	0.87%	2,711,531
Oct 15, 2024	32.32	32.70	32.28	32.34	32.34	0.81%	3,210,113
Oct 14, 2024	31.73	32.18	31.70	32.08	32.08	1.17%	3,481,973
Oct 11, 2024	31.57	31.73	31.39	31.71	31.71	0.76%	4,188,846
Oct 10, 2024	31.94	32.00	31.42	31.47	31.47	-1.19%	6,519,304
Oct 9, 2024	32.18	32.25	31.81	31.85	31.85	-0.84%	6,781,955
Oct 8, 2024	32.10	32.22	31.97	32.12	32.12	0.78%	3,630,685
Oct 7, 2024	32.40	32.45	31.85	31.87	31.87	-2.09%	3,992,294
Oct 4, 2024	32.45	32.57	32.07	32.55	32.55	-0.61%	4,305,732
Oct 3, 2024	33.11	33.16	32.66	32.75	32.75	-0.94%	6,372,572
Oct 2, 2024	32.91	33.19	32.88	33.06	33.06	-0.51%	4,359,521
Oct 1, 2024	33.09	33.39	32.93	33.23	33.23	0.45%	3,777,395
Sep 30, 2024	32.98	33.14	32.78	33.08	33.08	0.61%	4,206,697
Sep 27, 2024	32.65	32.99	32.61	32.88	32.88	0.86%	3,111,265
Sep 26, 2024	32.57	32.97	32.52	32.60	32.60	-0.43%	2,913,539
Sep 25, 2024	32.71	32.83	32.48	32.74	32.74	0.52%	5,073,907
Sep 24, 2024	32.60	33.02	32.50	32.57	32.57	-0.82%	4,887,804
Sep 23, 2024	32.58	32.92	32.49	32.84	32.84	1.17%	4,593,534
Sep 20, 2024	32.14	32.61	31.99	32.46	32.46	2.11%	11,579,628
Sep 19, 2024	31.91	32.01	31.63	31.79	31.79	-1.12%	5,627,961
Sep 18, 2024	32.35	32.50	31.95	32.15	32.15	-0.77%	5,321,877
Sep 17, 2024	32.61	32.75	32.28	32.40	32.40	-0.86%	3,541,327
Sep 16, 2024	32.59	32.82	32.55	32.68	32.68	0.68%	3,220,262
Sep 13, 2024	32.00	32.48	31.86	32.46	32.46	1.56%	4,205,206
Sep 12, 2024	31.91	32.10	31.69	31.96	31.96	0.03%	4,367,934
Sep 11, 2024	32.05	32.08	31.67	31.95	31.95	-0.65%	4,274,228
Sep 10, 2024	32.22	32.48	32.01	32.16	32.16	-0.86%	4,727,143
Sep 9, 2024	32.08	32.49	31.92	32.44	32.18	1.15%	5,824,056
Sep 6, 2024	32.27	32.32	32.04	32.07	31.82	-0.25%	5,450,791
Sep 5, 2024	32.45	32.54	32.08	32.15	31.90	-0.19%	6,375,239
Sep 4, 2024	32.21	32.43	32.03	32.21	31.95	0.31%	4,731,268
Sep 3, 2024	31.89	32.32	31.84	32.11	31.86	0.63%	4,805,375
Aug 30, 2024	31.77	31.95	31.56	31.91	31.66	0.50%	3,252,226
Aug 29, 2024	31.74	31.77	31.30	31.75	31.50	-0.03%	4,681,977
Aug 28, 2024	31.82	32.12	31.75	31.76	31.51	0.09%	4,992,889
Aug 27, 2024	31.89	31.98	31.70	31.73	31.48	-0.56%	3,797,545
Aug 26, 2024	31.86	32.02	31.82	31.91	31.66	0.38%	4,094,194
Aug 23, 2024	31.69	31.82	31.58	31.79	31.54	0.76%	4,449,738
Aug 22, 2024	31.51	31.73	31.49	31.55	31.30	-	5,368,805
Aug 21, 2024	31.46	31.63	31.41	31.55	31.30	0.22%	3,551,750
Aug 20, 2024	31.40	31.56	31.34	31.48	31.23	0.32%	3,341,287
Aug 19, 2024	31.20	31.40	31.17	31.38	31.13	0.67%	2,920,644
Aug 16, 2024	31.06	31.23	30.91	31.17	30.92	0.61%	3,614,467
Aug 15, 2024	30.85	31.14	30.76	30.98	30.73	-0.23%	4,472,308
Aug 14, 2024	30.84	31.26	30.78	31.05	30.80	0.42%	5,126,408
Aug 13, 2024	30.90	31.05	30.78	30.92	30.67	0.29%	7,027,737
Aug 12, 2024	30.60	30.86	30.44	30.83	30.59	1.02%	6,658,016
Aug 9, 2024	30.53	30.56	29.97	30.52	30.28	0.03%	4,107,477
Aug 8, 2024	30.33	30.71	30.24	30.51	30.27	0.03%	4,704,338
Aug 7, 2024	30.34	30.96	30.18	30.50	30.26	0.89%	8,403,123
Aug 6, 2024	30.09	30.59	30.07	30.23	29.99	0.60%	8,158,637
Aug 5, 2024	30.97	31.16	29.98	30.05	29.81	-1.93%	8,209,127
Aug 2, 2024	30.50	31.46	30.03	30.64	30.40	1.09%	11,185,676
Aug 1, 2024	29.87	30.35	29.75	30.31	30.07	1.99%	5,784,690
Jul 31, 2024	30.00	30.06	29.61	29.72	29.48	-0.83%	6,863,537
Jul 30, 2024	29.58	30.10	29.58	29.97	29.73	1.08%	5,763,331
Jul 29, 2024	29.45	29.78	29.35	29.65	29.41	0.71%	3,113,029
Jul 26, 2024	29.32	29.54	29.25	29.44	29.21	0.75%	4,653,379
Jul 25, 2024	29.30	29.79	29.11	29.22	28.99	0.17%	4,525,291
Jul 24, 2024	29.00	29.29	28.90	29.17	28.94	1.39%	4,035,416
Jul 23, 2024	29.01	29.06	28.75	28.77	28.54	-0.79%	3,350,451
Jul 22, 2024	28.68	29.07	28.62	29.00	28.77	1.33%	3,707,545
Jul 19, 2024	28.86	28.86	28.49	28.62	28.39	-0.35%	4,314,309
Jul 18, 2024	28.51	29.12	28.51	28.72	28.49	0.03%	3,801,111
Jul 17, 2024	28.39	28.92	28.31	28.71	28.48	1.48%	3,640,075
Jul 16, 2024	28.10	28.40	27.98	28.29	28.07	1.14%	3,485,137
Jul 15, 2024	28.24	28.33	27.93	27.97	27.75	-1.65%	4,392,838
Jul 12, 2024	28.26	28.51	28.21	28.44	28.21	0.78%	6,501,799
Jul 11, 2024	27.86	28.41	27.79	28.22	28.00	1.95%	4,781,046
Jul 10, 2024	27.47	27.68	27.29	27.68	27.46	0.99%	5,942,069
Jul 9, 2024	27.33	27.60	27.25	27.41	27.19	0.04%	5,303,113
Jul 8, 2024	27.38	27.47	27.24	27.40	27.18	-0.04%	4,215,413
Jul 5, 2024	27.54	27.60	27.31	27.41	27.19	-0.44%	5,873,046
Jul 3, 2024	27.52	27.86	27.39	27.53	27.31	0.40%	2,935,179
Jul 2, 2024	27.42	27.55	27.29	27.42	27.20	0.22%	3,467,049
Jul 1, 2024	27.79	27.89	27.35	27.36	27.14	-1.05%	3,414,648
Jun 28, 2024	27.81	27.85	27.52	27.65	27.43	-0.36%	7,194,990
Jun 27, 2024	27.73	27.78	27.58	27.75	27.53	0.18%	3,286,497
Jun 26, 2024	27.67	27.82	27.50	27.70	27.48	-0.36%	4,745,519
Jun 25, 2024	28.09	28.14	27.77	27.80	27.58	-1.31%	3,241,429
Jun 24, 2024	27.99	28.33	27.88	28.17	27.95	0.75%	5,666,728
Jun 21, 2024	28.17	28.31	27.92	27.96	27.74	-0.32%	6,467,800
Jun 20, 2024	27.97	28.20	27.87	28.05	27.83	0.04%	3,113,215
Jun 18, 2024	27.82	28.09	27.81	28.04	27.82	0.47%	3,389,226
Jun 17, 2024	27.86	28.13	27.76	27.91	27.69	-0.61%	3,861,586
Jun 14, 2024	27.99	28.10	27.81	28.08	27.86	-0.18%	2,721,326
Jun 13, 2024	28.13	28.26	27.91	28.13	27.91	-	3,483,928
Jun 12, 2024	28.64	28.66	27.97	28.13	27.91	-0.78%	3,895,174
Jun 11, 2024	27.96	28.43	27.86	28.35	28.13	0.67%	4,245,928
Jun 10, 2024	28.11	28.34	27.91	28.16	27.94	-0.88%	3,979,957
Jun 7, 2024	28.39	28.69	28.31	28.41	27.93	-1.01%	4,182,702
Jun 6, 2024	28.81	29.15	28.66	28.70	28.21	-0.83%	4,306,800
Jun 5, 2024	29.24	29.32	28.88	28.94	28.45	-1.30%	4,560,414
Jun 4, 2024	29.20	29.47	29.09	29.32	28.82	0.21%	4,566,003
Jun 3, 2024	29.30	29.39	29.13	29.26	28.77	-0.24%	4,894,945
May 31, 2024	28.61	29.35	28.60	29.33	28.83	2.70%	5,646,800
May 30, 2024	28.28	28.58	28.16	28.56	28.08	1.31%	3,365,775
May 29, 2024	28.37	28.38	28.14	28.19	27.71	-1.33%	4,912,078