PPL Corp (PPL)

Last Price35.02

Change-0.31 (-0.88%)

NYSE · Last Trade: Jan 1st, 5:08 PM EST

Historical Prices For PPL Corp (PPL)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	35.33	35.40	35.02	35.02	3,302,129	35.02
12/30/2025	35.24	35.40	35.18	35.33	3,635,777	35.33
12/29/2025	35.12	35.38	35.09	35.22	4,219,270	35.22
12/26/2025	34.96	35.12	34.88	35.08	2,280,827	35.08
12/24/2025	34.95	35.00	34.70	34.97	2,151,664	34.97
12/23/2025	34.74	34.84	34.59	34.81	4,168,904	34.81
12/22/2025	34.17	34.74	34.08	34.68	4,692,648	34.68
12/19/2025	34.74	34.89	34.28	34.29	13,458,537	34.29
12/18/2025	34.43	34.84	34.36	34.75	10,117,238	34.75
12/17/2025	33.88	34.47	33.86	34.34	8,165,889	34.34
12/16/2025	34.22	34.27	33.88	33.98	6,358,588	33.98
12/15/2025	34.14	34.33	33.95	34.26	6,121,120	34.26
12/12/2025	33.73	34.05	33.54	33.99	5,978,024	33.99
12/11/2025	33.31	33.63	33.26	33.46	6,512,403	33.46
12/10/2025	33.62	33.78	33.16	33.26	6,057,307	33.26
12/09/2025	34.16	34.24	33.80	33.80	7,503,470	33.53
12/08/2025	33.84	34.10	33.74	33.93	7,739,892	33.66
12/05/2025	34.10	34.29	33.78	33.86	9,133,839	33.59
12/04/2025	34.73	34.91	34.04	34.16	9,998,459	33.88
12/03/2025	35.37	35.38	34.59	34.81	10,193,335	34.53
12/02/2025	35.85	35.94	35.14	35.22	7,083,740	34.94
12/01/2025	36.62	36.74	35.78	35.80	5,386,866	35.51
11/28/2025	36.69	36.94	36.68	36.90	1,638,082	36.60
11/26/2025	36.55	36.78	36.45	36.71	5,127,068	36.41
11/25/2025	36.50	36.67	36.09	36.41	8,341,652	36.12
11/24/2025	36.10	36.53	35.80	36.48	7,634,266	36.19
11/21/2025	35.70	36.16	35.56	36.12	8,228,029	35.83
11/20/2025	35.51	35.68	35.12	35.54	21,903,960	35.25
11/19/2025	36.25	36.37	35.50	35.55	12,889,362	35.26
11/18/2025	36.92	37.00	36.47	36.49	6,930,139	36.20
11/17/2025	36.92	37.04	36.72	36.80	5,757,469	36.50
11/14/2025	36.57	36.85	36.34	36.76	4,538,262	36.46
11/13/2025	36.74	36.83	36.19	36.55	6,194,785	36.25
11/12/2025	36.97	37.03	36.77	36.88	4,527,023	36.58
11/11/2025	36.95	37.03	36.72	36.86	4,820,511	36.56
11/10/2025	36.52	36.90	36.30	36.84	3,605,793	36.54
11/07/2025	36.57	36.73	36.35	36.58	4,770,546	36.28
11/06/2025	36.52	36.99	36.48	36.50	4,855,814	36.21
11/05/2025	36.77	37.00	36.02	36.37	7,226,348	36.08
11/04/2025	36.52	36.56	36.11	36.25	9,326,809	35.96
11/03/2025	36.40	36.45	35.82	36.41	4,869,966	36.12
10/31/2025	36.66	36.72	36.39	36.52	3,599,516	36.23
10/30/2025	36.57	37.27	36.54	36.82	6,009,857	36.52
10/29/2025	36.76	36.96	36.30	36.48	4,331,216	36.19
10/28/2025	37.35	37.46	36.90	36.91	3,457,799	36.61
10/27/2025	37.44	37.51	37.05	37.46	3,603,786	37.16
10/24/2025	37.52	37.70	37.27	37.35	3,200,800	37.05
10/23/2025	38.00	38.07	37.05	37.36	6,243,073	37.06
10/22/2025	37.73	38.03	37.60	37.75	5,745,098	37.45
10/21/2025	38.12	38.23	37.20	37.52	7,778,350	37.22
10/20/2025	37.45	37.84	37.45	37.67	5,964,425	37.37
10/17/2025	37.44	37.55	36.84	37.44	7,605,228	37.14
10/16/2025	37.98	38.27	37.28	37.31	5,112,949	37.01
10/15/2025	37.96	38.23	37.83	37.97	5,522,501	37.66
10/14/2025	37.56	37.96	37.44	37.86	3,969,516	37.55
10/13/2025	37.05	37.54	37.01	37.44	3,612,015	37.14
10/10/2025	37.04	37.47	36.95	37.23	3,324,218	36.93
10/09/2025	37.40	37.60	36.88	36.94	4,281,498	36.64
10/08/2025	37.58	37.60	37.09	37.29	3,351,431	36.99
10/07/2025	37.41	37.81	37.28	37.49	6,030,966	37.19
10/06/2025	36.67	37.22	36.67	37.15	5,146,379	36.85
10/03/2025	36.47	36.90	36.44	36.70	6,529,048	36.40
10/02/2025	36.40	36.65	36.27	36.40	5,288,085	36.11