PPL Corp (PPL)

Historical Prices For PPL Corp (PPL)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	33.50	33.94	33.45	33.81	2,411,937	33.81
7/02/2025	33.82	33.87	33.38	33.54	3,583,077	33.54
7/01/2025	33.91	34.24	33.66	33.99	4,755,349	33.99
6/30/2025	33.38	33.90	33.32	33.89	6,646,114	33.89
6/27/2025	33.64	33.94	33.41	33.56	7,825,226	33.56
6/26/2025	33.54	33.74	33.31	33.62	4,750,166	33.62
6/25/2025	34.05	34.16	33.50	33.50	3,772,371	33.50
6/24/2025	34.30	34.58	34.20	34.21	4,953,751	34.21
6/23/2025	33.95	34.38	33.68	34.30	4,275,928	34.30
6/20/2025	33.64	34.08	33.57	33.77	6,190,389	33.77
6/18/2025	33.56	33.66	33.29	33.59	4,500,123	33.59
6/17/2025	33.60	33.66	33.29	33.45	2,876,120	33.45
6/16/2025	34.02	34.21	33.55	33.66	3,486,900	33.66
6/13/2025	34.41	34.42	33.80	33.89	4,193,497	33.89
6/12/2025	33.93	34.39	33.84	34.38	4,639,437	34.38
6/11/2025	33.76	33.94	33.68	33.78	3,339,998	33.78
6/10/2025	33.69	33.80	33.54	33.72	3,730,099	33.72
6/09/2025	33.90	34.23	33.72	33.92	5,254,329	33.65
6/06/2025	34.14	34.24	33.86	34.04	3,231,926	33.77
6/05/2025	34.21	34.23	33.95	34.10	3,538,915	33.83
6/04/2025	34.44	34.61	34.15	34.17	3,664,132	33.90
6/03/2025	34.79	34.79	34.21	34.50	3,446,794	34.22
6/02/2025	34.49	34.76	34.37	34.72	4,601,203	34.44
5/30/2025	34.42	34.84	34.22	34.75	5,618,348	34.47
5/29/2025	34.03	34.46	34.00	34.42	4,669,782	34.14
5/28/2025	34.73	34.76	34.04	34.18	3,842,556	33.90
5/27/2025	34.98	35.00	34.63	34.85	4,646,328	34.57
5/23/2025	34.60	34.76	34.12	34.67	5,245,758	34.39
5/22/2025	34.51	34.59	34.00	34.38	7,285,077	34.10
5/21/2025	34.77	34.95	34.44	34.62	4,491,708	34.34
5/20/2025	34.91	35.09	34.74	34.89	9,251,433	34.61
5/19/2025	34.73	35.09	34.65	35.02	6,537,535	34.74
5/16/2025	34.48	34.91	34.33	34.86	4,822,784	34.58
5/15/2025	33.79	34.51	33.70	34.42	6,865,556	34.14
5/14/2025	33.68	33.75	33.12	33.52	5,658,185	33.25
5/13/2025	34.55	34.59	33.75	33.79	7,327,666	33.52
5/12/2025	35.16	35.16	34.41	34.57	6,605,932	34.29
5/09/2025	35.73	35.74	35.20	35.51	4,788,059	35.22
5/08/2025	36.18	36.23	35.54	35.62	4,920,041	35.33
5/07/2025	36.05	36.58	36.05	36.33	4,792,135	36.04
5/06/2025	36.24	36.41	36.07	36.12	3,957,132	35.83
5/05/2025	36.20	36.38	35.84	36.28	3,842,471	35.99
5/02/2025	36.20	36.35	35.89	36.17	5,342,332	35.88
5/01/2025	36.46	36.62	36.01	36.08	5,056,014	35.79
4/30/2025	36.69	36.70	35.91	36.50	8,537,226	36.21
4/29/2025	36.24	36.57	36.16	36.39	7,234,234	36.10
4/28/2025	35.91	36.52	35.84	36.46	5,004,425	36.17
4/25/2025	36.19	36.34	35.87	35.93	5,288,942	35.64
4/24/2025	36.06	36.62	35.89	36.25	9,141,934	35.96
4/23/2025	36.00	36.66	35.85	36.24	8,009,195	35.95
4/22/2025	35.62	36.31	35.55	36.21	8,669,279	35.92
4/21/2025	35.57	35.64	34.78	35.31	13,269,534	35.03
4/17/2025	35.48	36.15	35.24	35.72	5,110,919	35.43
4/16/2025	35.48	35.70	35.15	35.28	3,984,785	35.00
4/15/2025	35.58	35.72	35.33	35.37	2,505,105	35.09
4/14/2025	34.96	35.55	34.84	35.45	5,132,295	35.16
4/11/2025	34.25	34.87	33.75	34.74	4,405,231	34.46
4/10/2025	34.02	34.62	33.52	34.20	6,395,770	33.92
4/09/2025	33.19	34.50	32.50	34.16	7,191,961	33.89
4/08/2025	34.06	34.46	33.12	33.54	5,888,298	33.27
4/07/2025	34.04	34.19	32.88	33.52	8,720,136	33.25