PPL Corporation (PPL)
NYSE: PPL
· Real-Time Price · USD
35.72
0.07 (0.20%)
At close: Sep 09, 2025, 3:59 PM
35.96
0.67%
Pre-market: Sep 10, 2025, 05:05 AM EDT
PPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.59 | 35.96 | 35.48 | 35.73 | 35.73 | 0.22% | 3,605,345 |
| Sep 8, 2025 | 35.91 | 35.96 | 35.51 | 35.65 | 35.65 | -0.86% | 4,530,960 |
| Sep 5, 2025 | 36.62 | 36.72 | 35.87 | 35.96 | 35.96 | -1.48% | 4,089,018 |
| Sep 4, 2025 | 36.42 | 36.71 | 36.28 | 36.50 | 36.50 | 0.77% | 7,565,700 |
| Sep 3, 2025 | 36.20 | 36.43 | 35.98 | 36.22 | 36.22 | -0.55% | 5,387,900 |
| Sep 2, 2025 | 36.33 | 36.56 | 36.17 | 36.42 | 36.42 | -0.14% | 4,768,700 |
| Aug 29, 2025 | 36.62 | 36.68 | 36.41 | 36.47 | 36.47 | -0.25% | 6,490,602 |
| Aug 28, 2025 | 36.57 | 36.60 | 36.33 | 36.56 | 36.56 | -0.16% | 4,390,501 |
| Aug 27, 2025 | 36.56 | 36.86 | 36.46 | 36.62 | 36.62 | 0.27% | 3,628,129 |
| Aug 26, 2025 | 36.52 | 36.63 | 36.25 | 36.52 | 36.52 | 0.03% | 4,134,709 |
| Aug 25, 2025 | 36.78 | 36.90 | 36.37 | 36.51 | 36.51 | -1.06% | 5,079,300 |
| Aug 22, 2025 | 36.93 | 37.03 | 36.64 | 36.90 | 36.90 | 0.49% | 3,406,777 |
| Aug 21, 2025 | 36.99 | 37.06 | 36.69 | 36.72 | 36.72 | -1.00% | 4,367,235 |
| Aug 20, 2025 | 36.90 | 37.38 | 36.87 | 37.09 | 37.09 | 0.98% | 8,128,100 |
| Aug 19, 2025 | 36.28 | 36.74 | 36.25 | 36.73 | 36.73 | 1.35% | 6,901,521 |
| Aug 18, 2025 | 36.60 | 36.64 | 36.20 | 36.24 | 36.24 | -0.85% | 3,874,642 |
| Aug 15, 2025 | 37.08 | 37.08 | 36.37 | 36.55 | 36.55 | -1.43% | 9,425,500 |
| Aug 14, 2025 | 37.20 | 37.31 | 37.03 | 37.08 | 37.08 | -0.43% | 9,394,751 |
| Aug 13, 2025 | 36.75 | 37.25 | 36.75 | 37.24 | 37.24 | 0.92% | 5,064,300 |
| Aug 12, 2025 | 36.39 | 36.91 | 36.13 | 36.90 | 36.90 | 1.71% | 11,961,016 |