PPL Corp (PPL)

Historical Prices For PPL Corp (PPL)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	35.49	35.96	35.31	35.69	7,921,188	35.69
7/30/2025	36.22	36.49	35.74	36.04	7,615,789	36.04
7/29/2025	35.77	36.30	35.69	36.20	4,411,018	36.20
7/28/2025	36.55	36.57	35.66	35.71	5,879,221	35.71
7/25/2025	36.65	36.73	36.45	36.57	3,422,723	36.57
7/24/2025	36.61	36.81	36.32	36.58	5,838,231	36.58
7/23/2025	36.90	36.99	36.36	36.49	3,700,287	36.49
7/22/2025	36.33	36.82	36.24	36.81	6,580,797	36.81
7/21/2025	36.22	36.55	35.93	36.20	5,197,034	36.20
7/18/2025	35.69	36.24	35.69	35.98	7,253,101	35.98
7/17/2025	35.17	35.77	35.00	35.61	6,668,129	35.61
7/16/2025	35.29	35.60	34.72	35.16	14,448,355	35.16
7/15/2025	34.70	35.85	33.93	35.35	24,857,946	35.35
7/14/2025	34.27	35.16	34.08	34.76	8,586,755	34.76
7/11/2025	34.07	34.39	33.97	34.27	2,934,401	34.27
7/10/2025	33.60	34.41	33.57	34.33	3,155,050	34.33
7/09/2025	33.54	33.88	33.38	33.76	2,845,946	33.76
7/08/2025	33.57	33.70	33.21	33.58	3,952,453	33.58
7/07/2025	33.81	33.84	33.56	33.68	2,797,821	33.68
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	33.92
6/06/2025	34.14	34.24	33.86	34.04	3,231,926	34.04
6/05/2025	34.21	34.23	33.95	34.10	3,538,915	34.10
6/04/2025	34.44	34.61	34.15	34.17	3,664,132	34.17
6/03/2025	34.79	34.79	34.21	34.50	3,446,794	34.50
6/02/2025	34.49	34.76	34.37	34.72	4,601,203	34.72
5/30/2025	34.42	34.84	34.22	34.75	5,618,348	34.75
5/29/2025	34.03	34.46	34.00	34.42	4,669,782	34.42
5/28/2025	34.73	34.76	34.04	34.18	3,842,556	34.18
5/27/2025	34.98	35.00	34.63	34.85	4,646,328	34.85
5/23/2025	34.60	34.76	34.12	34.67	5,245,758	34.67
5/22/2025	34.51	34.59	34.00	34.38	7,285,077	34.38
5/21/2025	34.77	34.95	34.44	34.62	4,491,708	34.62
5/20/2025	34.91	35.09	34.74	34.89	9,251,433	34.89
5/19/2025	34.73	35.09	34.65	35.02	6,537,535	35.02
5/16/2025	34.48	34.91	34.33	34.86	4,822,784	34.86
5/15/2025	33.79	34.51	33.70	34.42	6,865,556	34.42
5/14/2025	33.68	33.75	33.12	33.52	5,658,185	33.52
5/13/2025	34.55	34.59	33.75	33.79	7,327,666	33.79
5/12/2025	35.16	35.16	34.41	34.57	6,605,932	34.57
5/09/2025	35.73	35.74	35.20	35.51	4,788,059	35.51
5/08/2025	36.18	36.23	35.54	35.62	4,920,041	35.62
5/07/2025	36.05	36.58	36.05	36.33	4,792,135	36.33
5/06/2025	36.24	36.41	36.07	36.12	3,957,132	36.12
5/05/2025	36.20	36.38	35.84	36.28	3,842,471	36.28
5/02/2025	36.20	36.35	35.89	36.17	5,342,332	36.17
5/01/2025	36.46	36.62	36.01	36.08	5,056,014	36.08