PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.16	35.16	34.41	34.57	34.57	-2.65%	6,605,881
May 9, 2025	35.73	35.74	35.21	35.51	35.51	-0.31%	4,788,057
May 8, 2025	36.18	36.23	35.54	35.62	35.62	-1.95%	4,920,043
May 7, 2025	36.05	36.58	36.05	36.33	36.33	0.58%	4,792,164
May 6, 2025	36.24	36.41	36.07	36.12	36.12	-0.44%	3,957,133
May 5, 2025	36.20	36.38	35.84	36.28	36.28	0.30%	3,842,551
May 2, 2025	36.20	36.35	35.89	36.17	36.17	0.25%	5,342,332
May 1, 2025	36.46	36.62	36.01	36.08	36.08	-1.15%	5,056,012
Apr 30, 2025	36.69	36.70	35.92	36.50	36.50	0.30%	8,537,212
Apr 29, 2025	36.24	36.57	36.16	36.39	36.39	-0.19%	7,234,305
Apr 28, 2025	35.91	36.52	35.85	36.46	36.46	1.48%	5,004,450
Apr 25, 2025	36.19	36.34	35.87	35.93	35.93	-0.88%	5,288,941
Apr 24, 2025	36.06	36.62	35.89	36.25	36.25	0.03%	9,141,983
Apr 23, 2025	36.00	36.66	35.86	36.24	36.24	0.08%	8,009,187
Apr 22, 2025	35.62	36.31	35.55	36.21	36.21	2.55%	8,669,347
Apr 21, 2025	35.57	35.64	34.78	35.31	35.31	-1.15%	13,269,578
Apr 17, 2025	35.48	36.15	35.24	35.72	35.72	1.25%	5,110,918
Apr 16, 2025	35.48	35.70	35.15	35.28	35.28	-0.25%	3,984,785
Apr 15, 2025	35.58	35.72	35.33	35.37	35.37	-0.23%	2,505,111
Apr 14, 2025	34.96	35.55	34.84	35.45	35.45	2.04%	5,074,896
Apr 11, 2025	34.25	34.87	33.75	34.74	34.74	1.58%	4,405,230
Apr 10, 2025	34.02	34.62	33.53	34.20	34.20	0.12%	6,395,768
Apr 9, 2025	33.19	34.50	32.50	34.16	34.16	1.85%	7,180,096
Apr 8, 2025	34.06	34.46	33.12	33.54	33.54	0.06%	5,888,296
Apr 7, 2025	34.04	34.31	32.89	33.52	33.52	-2.73%	8,720,136
Apr 4, 2025	36.40	36.49	34.27	34.46	34.46	-4.89%	8,277,406
Apr 3, 2025	36.40	36.64	36.01	36.23	36.23	0.28%	5,113,550
Apr 2, 2025	36.10	36.31	35.77	36.13	36.13	0.19%	3,650,450
Apr 1, 2025	36.04	36.10	35.72	36.06	36.06	-0.14%	5,188,529
Mar 31, 2025	35.93	36.42	35.79	36.11	36.11	1.12%	7,952,122
Mar 28, 2025	35.20	35.97	35.06	35.71	35.71	2.09%	10,031,863
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