PPL Corp (PPL)

Historical Prices For PPL Corp (PPL)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	36.40	36.49	34.27	34.46	8,277,397	34.46
4/03/2025	36.40	36.64	36.01	36.23	5,113,542	36.23
4/02/2025	36.10	36.31	35.77	36.13	3,650,033	36.13
4/01/2025	36.04	36.09	35.72	36.06	5,188,529	36.06
3/31/2025	35.93	36.41	35.79	36.11	7,952,128	36.11
3/28/2025	35.20	35.97	35.05	35.71	10,031,866	35.71
3/27/2025	34.75	35.08	34.58	34.98	6,714,760	34.98
3/26/2025	34.14	34.67	34.10	34.60	3,559,774	34.60
3/25/2025	34.70	34.71	33.91	34.08	5,362,343	34.08
3/24/2025	34.79	35.01	34.65	34.78	5,036,427	34.78
3/21/2025	34.88	35.01	34.44	34.76	8,732,455	34.76
3/20/2025	35.05	35.14	34.84	34.98	3,041,131	34.98
3/19/2025	34.79	35.02	34.66	34.99	3,823,387	34.99
3/18/2025	35.00	35.12	34.59	34.82	3,643,132	34.82
3/17/2025	34.88	35.42	34.88	35.15	5,407,140	35.15
3/14/2025	34.06	35.01	34.02	34.89	3,955,581	34.89
3/13/2025	34.09	34.27	33.91	34.15	4,855,834	34.15
3/12/2025	34.18	34.36	33.92	33.97	5,039,111	33.97
3/11/2025	34.23	34.64	34.07	34.28	8,414,750	34.28
3/10/2025	33.81	34.57	33.76	34.28	6,780,400	34.28
3/07/2025	33.88	34.40	33.80	34.07	8,132,178	33.80
3/06/2025	34.44	34.45	33.75	33.89	4,846,302	33.62
3/05/2025	34.65	34.94	34.31	34.54	5,309,404	34.26
3/04/2025	35.74	35.91	34.65	34.72	8,644,628	34.44
3/03/2025	35.15	35.69	35.13	35.67	3,407,226	35.38
2/28/2025	34.78	35.28	34.58	35.21	4,565,835	34.93
2/27/2025	34.66	35.01	34.38	34.45	5,263,694	34.17
2/26/2025	34.93	35.10	34.71	34.87	3,073,129	34.59
2/25/2025	35.05	35.06	34.76	34.98	4,635,313	34.70
2/24/2025	34.88	35.15	34.51	34.88	5,803,668	34.60
2/21/2025	34.07	34.86	34.07	34.72	4,496,236	34.44
2/20/2025	34.31	34.48	34.00	34.15	5,031,271	33.88
2/19/2025	34.25	34.69	34.13	34.39	4,755,560	34.11
2/18/2025	33.86	34.27	33.71	34.20	4,573,550	33.93
2/14/2025	34.49	34.65	33.70	33.73	7,404,380	33.46
2/13/2025	34.20	34.88	33.45	34.41	10,472,873	34.13
2/12/2025	33.98	34.53	33.91	34.52	6,924,565	34.24
2/11/2025	34.17	34.54	33.76	34.52	4,178,529	34.24
2/10/2025	34.08	34.24	33.71	34.23	4,823,102	33.96
2/07/2025	33.96	34.27	33.87	34.14	3,110,540	33.87
2/06/2025	34.00	34.17	33.70	34.11	2,898,220	33.84
2/05/2025	33.96	33.99	33.65	33.92	3,233,128	33.65
2/04/2025	33.70	33.95	33.35	33.61	3,990,386	33.34
2/03/2025	33.38	33.85	33.26	33.81	5,117,438	33.54
1/31/2025	33.54	33.62	33.35	33.60	4,422,936	33.33
1/30/2025	33.16	33.50	33.02	33.47	4,395,761	33.20
1/29/2025	32.84	33.12	32.66	32.73	3,682,248	32.47
1/28/2025	33.48	33.55	32.66	32.84	4,510,478	32.58
1/27/2025	33.12	33.53	32.24	33.51	5,397,388	33.24
1/24/2025	32.64	32.95	32.64	32.88	2,702,841	32.62
1/23/2025	32.73	33.03	32.60	32.74	2,960,521	32.48
1/22/2025	33.56	33.57	32.63	32.66	6,217,615	32.40
1/21/2025	33.45	33.79	33.38	33.57	4,599,451	33.30
1/17/2025	33.14	33.37	33.01	33.25	4,793,289	32.98
1/16/2025	32.10	33.20	32.03	33.17	6,654,892	32.90
1/15/2025	32.27	32.43	31.99	32.11	4,420,318	31.85
1/14/2025	31.69	32.10	31.60	31.98	4,253,957	31.72
1/13/2025	31.77	31.80	31.22	31.68	4,824,090	31.43
1/10/2025	31.94	32.24	31.69	31.73	3,820,171	31.48
1/08/2025	31.90	32.18	31.61	32.17	3,624,699	31.91
1/07/2025	31.88	32.14	31.82	32.00	3,498,172	31.74
1/06/2025	32.16	32.24	31.66	31.73	3,866,954	31.48