PPL Corporation (PPL)
NYSE: PPL
· Real-Time Price · USD
36.70
-0.38 (-1.02%)
At close: Aug 15, 2025, 12:23 PM
PPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.20 | 37.31 | 37.03 | 37.08 | 37.08 | -0.43% | 9,342,232 |
| 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 |
| Aug 11, 2025 | 36.40 | 36.47 | 36.08 | 36.28 | 36.28 | -0.19% | 29,778,900 |
| Aug 8, 2025 | 36.49 | 36.57 | 36.22 | 36.35 | 36.35 | -0.05% | 3,591,941 |
| Aug 7, 2025 | 36.20 | 36.52 | 36.07 | 36.37 | 36.37 | 0.61% | 4,320,700 |
| Aug 6, 2025 | 35.85 | 36.44 | 35.70 | 36.15 | 36.15 | 1.03% | 5,145,800 |
| Aug 5, 2025 | 36.18 | 36.29 | 35.57 | 35.78 | 35.78 | -1.11% | 6,137,800 |
| Aug 4, 2025 | 35.73 | 36.27 | 35.72 | 36.18 | 36.18 | 1.46% | 6,156,718 |
| Aug 1, 2025 | 35.82 | 36.04 | 35.50 | 35.66 | 35.66 | -0.08% | 5,285,100 |
| Jul 31, 2025 | 35.49 | 35.96 | 35.31 | 35.69 | 35.69 | -0.97% | 7,921,200 |
| Jul 30, 2025 | 36.22 | 36.49 | 35.74 | 36.04 | 36.04 | -0.44% | 7,615,785 |
| Jul 29, 2025 | 35.77 | 36.30 | 35.69 | 36.20 | 36.20 | 1.37% | 4,391,017 |
| Jul 28, 2025 | 36.55 | 36.57 | 35.67 | 35.71 | 35.71 | -2.35% | 5,876,673 |
| Jul 25, 2025 | 36.65 | 36.73 | 36.46 | 36.57 | 36.57 | -0.03% | 3,422,721 |
| Jul 24, 2025 | 36.61 | 36.81 | 36.32 | 36.58 | 36.58 | 0.25% | 5,838,324 |
| Jul 23, 2025 | 36.90 | 36.99 | 36.36 | 36.49 | 36.49 | -0.87% | 3,700,700 |
| Jul 22, 2025 | 36.33 | 36.82 | 36.24 | 36.81 | 36.81 | 1.69% | 6,580,798 |
| Jul 21, 2025 | 36.22 | 36.55 | 35.93 | 36.20 | 36.20 | 0.61% | 5,197,033 |
| Jul 18, 2025 | 35.69 | 36.24 | 35.69 | 35.98 | 35.98 | 1.04% | 7,253,100 |