PPL Corporation - PPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	35.9	36.16	36.16	36.25	35.88	2.84M
September 11, 2025	35.72	35.98	35.98	36.03	35.52	3.41M
September 10, 2025	35.42	35.79	35.79	35.87	35.3	4.35M
September 09, 2025	35.59	35.73	35.46	35.96	35.48	3.61M
September 08, 2025	35.91	35.65	35.38	35.96	35.51	4.53M
September 05, 2025	36.62	35.96	35.96	36.72	35.87	4.09M
September 04, 2025	36.42	36.5	36.5	36.71	36.28	7.57M
September 03, 2025	36.2	36.22	36.22	36.43	35.98	5.39M
September 02, 2025	36.33	36.42	36.42	36.56	36.17	4.77M
August 29, 2025	36.62	36.47	36.47	36.68	36.41	6.49M
August 28, 2025	36.57	36.56	36.56	36.6	36.33	4.39M
August 27, 2025	36.56	36.62	36.62	36.86	36.46	3.63M
August 26, 2025	36.52	36.52	36.52	36.63	36.25	4.13M
August 25, 2025	36.78	36.51	36.51	36.9	36.37	5.08M
August 22, 2025	36.93	36.9	36.9	37.03	36.64	3.41M
August 21, 2025	36.99	36.72	36.72	37.06	36.69	4.37M
August 20, 2025	36.9	37.09	37.09	37.38	36.87	8.13M
August 19, 2025	36.28	36.73	36.73	36.74	36.25	6.9M
August 18, 2025	36.6	36.24	36.24	36.64	36.2	3.87M
August 15, 2025	37.08	36.55	36.55	37.08	36.37	9.43M
August 14, 2025	37.2	37.08	37.08	37.31	37.03	9.39M
August 13, 2025	36.75	37.24	37.24	37.25	36.75	5.06M
August 12, 2025	36.39	36.9	36.9	36.91	36.13	11.96M
August 11, 2025	36.4	36.28	36.28	36.47	36.08	29.78M
August 08, 2025	36.49	36.35	36.35	36.57	36.22	3.59M
August 07, 2025	36.2	36.37	36.37	36.52	36.07	4.32M
August 06, 2025	35.85	36.15	36.15	36.44	35.7	5.15M
August 05, 2025	36.18	35.78	35.78	36.29	35.57	6.14M
August 04, 2025	35.73	36.18	36.18	36.27	35.72	6.16M
August 01, 2025	35.82	35.66	35.66	36.04	35.5	5.29M
July 31, 2025	35.49	35.69	35.69	35.96	35.31	7.92M
July 30, 2025	36.22	36.04	36.04	36.49	35.74	7.62M
July 29, 2025	35.77	36.2	36.2	36.3	35.69	4.39M
July 28, 2025	36.55	35.71	35.71	36.57	35.67	5.88M
July 25, 2025	36.65	36.57	36.57	36.73	36.46	3.42M
July 24, 2025	36.61	36.58	36.58	36.81	36.32	5.84M
July 23, 2025	36.9	36.49	36.49	36.99	36.36	3.7M
July 22, 2025	36.33	36.81	36.81	36.82	36.24	6.58M
July 21, 2025	36.22	36.2	36.2	36.55	35.93	5.2M
July 18, 2025	35.69	35.98	35.98	36.24	35.69	7.25M
July 17, 2025	35.17	35.61	35.61	35.77	35	6.67M
July 16, 2025	35.29	35.16	35.16	35.6	34.72	14.45M
July 15, 2025	34.7	35.35	35.35	35.85	33.93	24.82M
July 14, 2025	34.27	34.76	34.76	34.81	34.08	8.49M
July 11, 2025	34.07	34.27	34.27	34.39	33.97	2.93M
July 10, 2025	33.6	34.33	34.33	34.42	33.57	3.16M
July 09, 2025	33.54	33.76	33.76	33.88	33.38	2.85M
July 08, 2025	33.57	33.58	33.58	33.71	33.21	3.95M
July 07, 2025	33.81	33.68	33.68	33.84	33.56	2.8M
July 03, 2025	33.5	33.81	33.81	33.94	33.45	2.41M
July 02, 2025	33.82	33.54	33.54	33.87	33.38	3.58M
July 01, 2025	33.91	33.99	33.99	34.24	33.66	4.76M
June 30, 2025	33.38	33.89	33.89	33.9	33.32	6.65M
June 27, 2025	33.64	33.56	33.56	33.94	33.42	7.83M
June 26, 2025	33.54	33.62	33.62	33.74	33.32	4.75M
June 25, 2025	34.05	33.5	33.5	34.16	33.5	3.77M
June 24, 2025	34.3	34.21	34.21	34.58	34.2	4.95M
June 23, 2025	33.95	34.3	34.3	34.38	33.68	4.28M
June 20, 2025	33.64	33.77	33.77	34.08	33.57	6.19M
June 18, 2025	33.56	33.59	33.59	33.66	33.29	4.5M

PPL Corporation (PPL) NYSE