PPL Corporation (PPL)
36.03
-0.08 (-0.22%)
At close: Apr 01, 2025, 3:59 PM
35.84
-0.53%
After-hours: Apr 01, 2025, 08:00 PM EDT
PPL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.04 | 36.10 | 35.72 | 36.06 | -0.05 | -0.14% | 3,870,161 |
| Mar 31, 2025 | 35.93 | 36.42 | 35.79 | 36.11 | 0.40 | 1.12% | 7,952,122 |
| Mar 28, 2025 | 35.20 | 35.97 | 35.06 | 35.71 | 0.73 | 2.09% | 10,031,863 |
| Mar 27, 2025 | 34.75 | 35.08 | 34.58 | 34.98 | 0.38 | 1.10% | 6,714,800 |
| Mar 26, 2025 | 34.14 | 34.67 | 34.10 | 34.60 | 0.52 | 1.53% | 3,559,800 |
| Mar 25, 2025 | 34.70 | 34.71 | 33.91 | 34.08 | -0.70 | -2.01% | 5,316,143 |
| Mar 24, 2025 | 34.79 | 35.01 | 34.65 | 34.78 | 0.02 | 0.06% | 5,036,426 |
| Mar 21, 2025 | 34.88 | 35.01 | 34.44 | 34.76 | -0.22 | -0.63% | 8,732,300 |
| Mar 20, 2025 | 35.05 | 35.14 | 34.85 | 34.98 | -0.01 | -0.03% | 3,041,131 |
| Mar 19, 2025 | 34.79 | 35.02 | 34.66 | 34.99 | 0.17 | 0.49% | 3,823,400 |
| Mar 18, 2025 | 35.00 | 35.12 | 34.59 | 34.82 | -0.33 | -0.94% | 3,643,131 |
| Mar 17, 2025 | 34.88 | 35.42 | 34.88 | 35.15 | 0.26 | 0.75% | 5,407,139 |
| Mar 14, 2025 | 34.06 | 35.01 | 34.02 | 34.89 | 0.74 | 2.17% | 3,955,600 |
| Mar 13, 2025 | 34.09 | 34.27 | 33.91 | 34.15 | 0.18 | 0.53% | 4,855,836 |
| Mar 12, 2025 | 34.18 | 34.36 | 33.92 | 33.97 | -0.31 | -0.90% | 5,036,100 |
| Mar 11, 2025 | 34.23 | 34.64 | 34.07 | 34.28 | 0.00 | 0.00% | 7,892,000 |
| Mar 10, 2025 | 33.81 | 34.57 | 33.76 | 34.28 | 0.21 | 0.62% | 6,780,813 |
| Mar 7, 2025 | 33.88 | 34.40 | 33.80 | 34.07 | 0.18 | 0.53% | 8,132,200 |
| Mar 6, 2025 | 34.44 | 34.46 | 33.75 | 33.89 | -0.65 | -1.88% | 4,846,300 |
| Mar 5, 2025 | 34.65 | 34.94 | 34.31 | 34.54 | -0.18 | -0.52% | 5,309,404 |
| Mar 4, 2025 | 35.74 | 35.91 | 34.65 | 34.72 | -0.95 | -2.66% | 8,644,638 |
| Mar 3, 2025 | 35.15 | 35.69 | 35.14 | 35.67 | 0.46 | 1.31% | 3,407,283 |
| Feb 28, 2025 | 34.78 | 35.28 | 34.58 | 35.21 | 0.76 | 2.21% | 4,565,833 |
| Feb 27, 2025 | 34.66 | 35.01 | 34.39 | 34.45 | -0.42 | -1.20% | 5,263,709 |
| Feb 26, 2025 | 34.93 | 35.10 | 34.71 | 34.87 | -0.11 | -0.31% | 3,073,129 |
| Feb 25, 2025 | 35.05 | 35.07 | 34.76 | 34.98 | 0.10 | 0.29% | 4,635,316 |
| Feb 24, 2025 | 34.88 | 35.15 | 34.51 | 34.88 | 0.16 | 0.46% | 5,803,700 |
| Feb 21, 2025 | 34.07 | 34.86 | 34.07 | 34.72 | 0.57 | 1.67% | 4,496,235 |
| Feb 20, 2025 | 34.31 | 34.49 | 34.00 | 34.15 | -0.24 | -0.70% | 5,031,300 |
| Feb 19, 2025 | 34.25 | 34.69 | 34.13 | 34.39 | 0.19 | 0.56% | 4,760,708 |
| Feb 18, 2025 | 33.86 | 34.27 | 33.71 | 34.20 | 0.47 | 1.39% | 4,573,556 |
| Feb 14, 2025 | 34.49 | 34.65 | 33.70 | 33.73 | -0.68 | -1.98% | 7,404,366 |
| Feb 13, 2025 | 34.20 | 34.88 | 33.45 | 34.41 | -0.11 | -0.32% | 10,472,900 |
| Feb 12, 2025 | 33.98 | 34.53 | 33.92 | 34.52 | 0.00 | 0.00% | 6,925,100 |
| Feb 11, 2025 | 34.17 | 34.54 | 33.76 | 34.52 | 0.29 | 0.85% | 4,178,561 |
| Feb 10, 2025 | 34.08 | 34.24 | 33.71 | 34.23 | 0.09 | 0.26% | 4,823,202 |
| Feb 7, 2025 | 33.96 | 34.27 | 33.87 | 34.14 | 0.03 | 0.09% | 3,110,540 |
| Feb 6, 2025 | 34.00 | 34.17 | 33.70 | 34.11 | 0.19 | 0.56% | 2,898,222 |
| Feb 5, 2025 | 33.96 | 33.99 | 33.65 | 33.92 | 0.31 | 0.92% | 3,233,137 |
| Feb 4, 2025 | 33.70 | 33.95 | 33.35 | 33.61 | -0.20 | -0.59% | 3,990,400 |
| Feb 3, 2025 | 33.38 | 33.85 | 33.26 | 33.81 | 0.21 | 0.63% | 5,122,525 |
| Jan 31, 2025 | 33.54 | 33.62 | 33.35 | 33.60 | 0.13 | 0.39% | 4,422,935 |
| Jan 30, 2025 | 33.16 | 33.50 | 33.03 | 33.47 | 0.74 | 2.26% | 4,395,930 |
| Jan 29, 2025 | 32.84 | 33.12 | 32.66 | 32.73 | -0.11 | -0.33% | 3,682,250 |
| Jan 28, 2025 | 33.48 | 33.55 | 32.66 | 32.84 | -0.67 | -2.00% | 4,414,900 |
| Jan 27, 2025 | 33.12 | 33.53 | 32.24 | 33.51 | 0.63 | 1.92% | 5,397,499 |
| Jan 24, 2025 | 32.64 | 32.95 | 32.64 | 32.88 | 0.14 | 0.43% | 2,702,841 |
| Jan 23, 2025 | 32.73 | 33.03 | 32.60 | 32.74 | 0.08 | 0.24% | 2,960,531 |
| Jan 22, 2025 | 33.56 | 33.57 | 32.63 | 32.66 | -0.91 | -2.71% | 6,217,600 |
| Jan 21, 2025 | 33.45 | 33.79 | 33.38 | 33.57 | 0.32 | 0.96% | 4,599,449 |