NYSE USD

PPL Corporation (PPL)

33.89

-0.49

(-1.43%)

At close: June 13 at 4:00:02 PM EDT

34.02

+0.13

+(0.38%)

Pre-Market: 4:17:52 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	34.41	34.42	33.81	33.89	33.89	4,193,500
Jun 12, 2025	33.93	34.39	33.84	34.38	34.38	4,639,400
Jun 11, 2025	33.76	33.94	33.68	33.78	33.78	3,340,000
Jun 10, 2025	0.273 Dividend
Jun 10, 2025	33.69	33.80	33.54	33.72	33.72	3,730,100
Jun 9, 2025	33.90	34.24	33.72	33.92	33.65	5,254,300
Jun 6, 2025	34.14	34.24	33.86	34.04	33.77	3,231,900
Jun 5, 2025	34.21	34.23	33.96	34.10	33.83	3,537,900
Jun 4, 2025	34.44	34.61	34.15	34.17	33.89	3,664,100
Jun 3, 2025	34.79	34.79	34.21	34.50	34.22	3,446,800
Jun 2, 2025	34.49	34.76	34.37	34.72	34.44	4,601,200
May 30, 2025	34.42	34.84	34.22	34.75	34.47	5,618,300
May 29, 2025	34.03	34.46	34.00	34.42	34.14	4,669,700
May 28, 2025	34.73	34.76	34.04	34.18	33.90	3,842,400
May 27, 2025	34.98	35.00	34.64	34.85	34.57	4,646,300
May 23, 2025	34.60	34.76	34.12	34.67	34.39	5,245,800
May 22, 2025	34.51	34.59	34.00	34.38	34.10	7,285,100
May 21, 2025	34.77	34.95	34.44	34.62	34.34	4,491,700
May 20, 2025	34.91	35.09	34.74	34.89	34.61	9,251,400
May 19, 2025	34.73	35.09	34.65	35.02	34.74	6,537,400
May 16, 2025	34.48	34.91	34.33	34.86	34.58	4,822,700
May 15, 2025	33.79	34.51	33.70	34.42	34.14	6,865,600
May 14, 2025	33.68	33.75	33.12	33.52	33.25	5,657,900
May 13, 2025	34.55	34.59	33.75	33.79	33.52	7,327,600
May 12, 2025	35.16	35.16	34.41	34.57	34.29	6,605,900
May 9, 2025	35.73	35.74	35.21	35.51	35.22	4,788,100
May 8, 2025	36.18	36.23	35.54	35.62	35.33	4,920,000
May 7, 2025	36.05	36.58	36.05	36.33	36.04	4,791,600
May 6, 2025	36.24	36.41	36.07	36.12	35.83	3,957,100
May 5, 2025	36.20	36.38	35.84	36.28	35.99	3,842,500
May 2, 2025	36.20	36.35	35.89	36.17	35.88	5,342,300
May 1, 2025	36.46	36.62	36.01	36.08	35.79	5,056,000
Apr 30, 2025	36.69	36.70	35.92	36.50	36.21	8,536,800
Apr 29, 2025	36.24	36.57	36.16	36.39	36.10	7,234,200
Apr 28, 2025	35.91	36.52	35.85	36.46	36.17	5,004,400
Apr 25, 2025	36.19	36.34	35.87	35.93	35.64	5,288,900
Apr 24, 2025	36.06	36.62	35.89	36.25	35.96	9,141,900
Apr 23, 2025	36.00	36.66	35.85	36.24	35.95	8,009,200
Apr 22, 2025	35.62	36.31	35.55	36.21	35.92	8,669,300
Apr 21, 2025	35.57	35.64	34.78	35.31	35.03	13,269,500
Apr 17, 2025	35.48	36.15	35.24	35.72	35.43	5,110,900
Apr 16, 2025	35.48	35.70	35.15	35.28	35.00	3,984,800
Apr 15, 2025	35.58	35.72	35.33	35.37	35.09	2,505,100
Apr 14, 2025	34.96	35.55	34.84	35.45	35.16	5,074,800
Apr 11, 2025	34.25	34.87	33.75	34.74	34.46	4,405,200
Apr 10, 2025	34.02	34.62	33.53	34.20	33.92	6,395,700
Apr 9, 2025	33.19	34.50	32.50	34.16	33.89	7,180,100
Apr 8, 2025	34.06	34.46	33.12	33.54	33.27	5,888,300
Apr 7, 2025	34.04	34.31	32.89	33.52	33.25	8,720,100
Apr 4, 2025	36.40	36.49	34.27	34.46	34.18	8,277,400
Apr 3, 2025	36.40	36.64	36.01	36.23	35.94	5,113,300
Apr 2, 2025	36.10	36.31	35.77	36.13	35.84	3,650,500
Apr 1, 2025	36.04	36.10	35.72	36.06	35.77	5,188,500
Mar 31, 2025	35.93	36.42	35.79	36.11	35.82	7,952,100
Mar 28, 2025	35.20	35.97	35.06	35.71	35.42	10,031,800
Mar 27, 2025	34.75	35.08	34.58	34.98	34.70	6,714,800
Mar 26, 2025	34.14	34.67	34.10	34.60	34.32	3,559,800
Mar 25, 2025	34.70	34.71	33.91	34.08	33.81	5,316,100
Mar 24, 2025	34.79	35.01	34.65	34.78	34.50	5,036,400
Mar 21, 2025	34.88	35.01	34.44	34.76	34.48	8,732,300
Mar 20, 2025	35.05	35.14	34.85	34.98	34.70	3,041,100
Mar 19, 2025	34.79	35.02	34.66	34.99	34.71	3,823,400
Mar 18, 2025	35.00	35.12	34.59	34.82	34.54	3,643,100
Mar 17, 2025	34.88	35.42	34.88	35.15	34.87	5,407,100
Mar 14, 2025	34.06	35.01	34.02	34.89	34.61	3,955,600
Mar 13, 2025	34.09	34.27	33.91	34.15	33.88	4,855,800
Mar 12, 2025	34.18	34.36	33.92	33.97	33.70	5,036,100
Mar 11, 2025	34.23	34.64	34.07	34.28	34.00	7,892,000
Mar 10, 2025	0.273 Dividend
Mar 10, 2025	33.81	34.57	33.76	34.28	34.00	6,780,800
Mar 7, 2025	33.88	34.40	33.80	34.07	33.52	8,132,200
Mar 6, 2025	34.44	34.46	33.75	33.89	33.35	4,846,300
Mar 5, 2025	34.65	34.94	34.31	34.54	33.99	5,309,400
Mar 4, 2025	35.74	35.91	34.65	34.72	34.16	8,644,600
Mar 3, 2025	35.15	35.69	35.14	35.67	35.10	3,407,200
Feb 28, 2025	34.78	35.28	34.58	35.21	34.65	4,565,600
Feb 27, 2025	34.66	35.01	34.39	34.45	33.90	5,263,700
Feb 26, 2025	34.93	35.10	34.71	34.87	34.31	3,073,100
Feb 25, 2025	35.05	35.07	34.76	34.98	34.42	4,635,300
Feb 24, 2025	34.88	35.15	34.51	34.88	34.32	5,803,700
Feb 21, 2025	34.07	34.86	34.07	34.72	34.16	4,496,200
Feb 20, 2025	34.31	34.49	34.00	34.15	33.60	5,031,300
Feb 19, 2025	34.25	34.69	34.13	34.39	33.84	4,760,700
Feb 18, 2025	33.86	34.27	33.71	34.20	33.65	4,573,500
Feb 14, 2025	34.49	34.65	33.70	33.73	33.19	7,404,300
Feb 13, 2025	34.20	34.88	33.45	34.41	33.86	10,472,900
Feb 12, 2025	33.98	34.53	33.92	34.52	33.97	6,925,100
Feb 11, 2025	34.17	34.54	33.76	34.52	33.97	4,178,500
Feb 10, 2025	34.08	34.24	33.71	34.23	33.68	4,823,100
Feb 7, 2025	33.96	34.27	33.87	34.14	33.59	3,110,500
Feb 6, 2025	34.00	34.17	33.70	34.11	33.56	2,898,200
Feb 5, 2025	33.96	33.99	33.65	33.92	33.38	3,233,100
Feb 4, 2025	33.70	33.95	33.35	33.61	33.07	3,990,400
Feb 3, 2025	33.38	33.85	33.26	33.81	33.27	5,122,500
Jan 31, 2025	33.54	33.62	33.35	33.60	33.06	4,422,900
Jan 30, 2025	33.16	33.50	33.03	33.47	32.93	4,395,800
Jan 29, 2025	32.84	33.12	32.66	32.73	32.21	3,682,200
Jan 28, 2025	33.48	33.55	32.66	32.84	32.31	4,414,900
Jan 27, 2025	33.12	33.53	32.24	33.51	32.97	5,397,400
Jan 24, 2025	32.64	32.95	32.64	32.88	32.35	2,702,800
Jan 23, 2025	32.73	33.03	32.60	32.74	32.22	2,960,500
Jan 22, 2025	33.56	33.57	32.63	32.66	32.14	6,217,600
Jan 21, 2025	33.45	33.79	33.38	33.57	33.03	4,599,400
Jan 17, 2025	33.14	33.37	33.01	33.25	32.72	4,793,300
Jan 16, 2025	32.10	33.20	32.03	33.17	32.64	6,654,900
Jan 15, 2025	32.27	32.43	31.99	32.11	31.60	4,313,900
Jan 14, 2025	31.69	32.10	31.60	31.98	31.47	4,254,000
Jan 13, 2025	31.77	31.80	31.22	31.68	31.17	4,824,100
Jan 10, 2025	31.94	32.24	31.69	31.73	31.22	3,820,200
Jan 8, 2025	31.90	32.18	31.61	32.17	31.66	3,624,700
Jan 7, 2025	31.88	32.14	31.82	32.00	31.49	3,498,200
Jan 6, 2025	32.16	32.24	31.66	31.73	31.22	3,867,000
Jan 3, 2025	32.26	32.50	32.15	32.27	31.75	3,134,700
Jan 2, 2025	32.58	32.68	32.08	32.18	31.67	2,820,000
Dec 31, 2024	32.45	32.59	32.19	32.46	31.94	3,592,600
Dec 30, 2024	32.41	32.46	32.07	32.39	31.87	2,513,900
Dec 27, 2024	32.40	32.75	32.33	32.52	32.00	2,271,200
Dec 26, 2024	32.58	32.68	32.43	32.62	32.10	1,636,400
Dec 24, 2024	32.41	32.62	32.32	32.60	32.08	964,200
Dec 23, 2024	32.28	32.47	32.11	32.41	31.89	3,014,800
Dec 20, 2024	31.87	32.46	31.85	32.43	31.91	10,037,100
Dec 19, 2024	31.54	32.29	31.52	32.02	31.51	5,326,900
Dec 18, 2024	32.16	32.30	31.57	31.59	31.08	4,363,500
Dec 17, 2024	32.16	32.48	32.12	32.26	31.74	4,166,300
Dec 16, 2024	32.35	32.78	32.30	32.32	31.80	4,056,300
Dec 13, 2024	32.32	32.57	32.18	32.29	31.77	2,872,600
Dec 12, 2024	32.89	32.92	32.29	32.29	31.77	4,013,200
Dec 11, 2024	33.10	33.13	32.67	32.73	32.21	4,023,900
Dec 10, 2024	0.258 Dividend
Dec 10, 2024	32.87	33.02	32.40	32.92	32.39	4,541,700
Dec 9, 2024	33.53	33.60	33.13	33.15	32.37	3,854,200
Dec 6, 2024	34.02	34.14	33.56	33.60	32.81	3,815,800
Dec 5, 2024	34.00	34.35	33.91	34.09	33.28	2,764,100
Dec 4, 2024	34.22	34.36	33.87	34.02	33.22	2,995,100
Dec 3, 2024	34.62	34.68	34.25	34.25	33.44	3,745,400
Dec 2, 2024	34.94	34.98	34.23	34.44	33.63	4,248,700
Nov 29, 2024	34.95	35.15	34.79	34.93	34.10	2,348,400
Nov 27, 2024	34.94	35.14	34.88	35.00	34.17	2,929,500
Nov 26, 2024	34.45	34.85	34.37	34.84	34.02	6,555,800
Nov 25, 2024	34.50	34.75	34.08	34.40	33.59	5,393,700
Nov 22, 2024	34.93	35.00	34.43	34.45	33.64	11,916,300
Nov 21, 2024	34.35	34.89	34.19	34.85	34.03	4,976,200
Nov 20, 2024	34.10	34.32	33.78	34.27	33.46	4,584,500
Nov 19, 2024	33.86	34.16	33.71	34.14	33.33	8,460,000
Nov 18, 2024	33.70	34.05	33.64	34.00	33.20	4,192,000
Nov 15, 2024	33.29	33.75	33.18	33.70	32.90	4,465,800
Nov 14, 2024	33.54	33.55	33.17	33.21	32.42	3,693,500
Nov 13, 2024	33.37	33.60	33.20	33.49	32.70	3,685,400
Nov 12, 2024	33.48	33.58	33.20	33.24	32.45	4,069,600
Nov 11, 2024	33.00	33.58	33.00	33.46	32.67	4,816,600
Nov 8, 2024	32.43	33.18	32.42	33.06	32.28	6,209,900
Nov 7, 2024	32.61	32.76	32.10	32.34	31.57	6,239,900
Nov 6, 2024	32.55	32.90	32.34	32.55	31.78	7,087,100
Nov 5, 2024	31.96	32.61	31.89	32.59	31.82	4,081,100
Nov 4, 2024	32.06	32.48	31.85	32.06	31.30	15,464,500
Nov 1, 2024	31.76	33.08	31.47	31.56	30.81	5,959,100
Oct 31, 2024	32.42	32.90	32.35	32.56	31.79	7,185,600
Oct 30, 2024	32.26	32.33	32.12	32.24	31.48	4,346,000
Oct 29, 2024	32.38	32.49	32.11	32.12	31.36	3,825,300
Oct 28, 2024	32.67	32.82	32.56	32.71	31.94	2,711,000
Oct 25, 2024	33.13	33.20	32.42	32.43	31.66	3,001,000
Oct 24, 2024	33.06	33.15	32.74	32.87	32.09	2,212,600
Oct 23, 2024	32.70	33.14	32.67	33.13	32.35	2,474,400
Oct 22, 2024	32.63	32.73	32.35	32.68	31.91	2,841,100
Oct 21, 2024	32.65	33.04	32.63	32.73	31.96	4,039,400
Oct 18, 2024	32.47	32.71	32.27	32.66	31.89	3,130,900
Oct 17, 2024	32.64	32.64	32.27	32.37	31.60	2,522,300
Oct 16, 2024	32.38	32.67	32.34	32.62	31.85	2,711,500
Oct 15, 2024	32.32	32.70	32.28	32.34	31.57	3,210,100
Oct 14, 2024	31.73	32.17	31.70	32.08	31.32	3,482,000
Oct 11, 2024	31.57	31.73	31.39	31.71	30.96	4,188,800
Oct 10, 2024	31.94	32.00	31.42	31.47	30.73	6,519,300
Oct 9, 2024	32.18	32.25	31.81	31.85	31.10	6,782,000
Oct 8, 2024	32.10	32.22	31.97	32.12	31.36	3,630,700
Oct 7, 2024	32.40	32.45	31.85	31.87	31.12	3,992,200
Oct 4, 2024	32.45	32.57	32.07	32.55	31.78	4,305,700
Oct 3, 2024	33.11	33.16	32.66	32.75	31.98	6,372,600
Oct 2, 2024	32.91	33.19	32.88	33.06	32.28	4,359,500
Oct 1, 2024	33.09	33.39	32.93	33.23	32.44	3,777,300
Sep 30, 2024	32.98	33.14	32.78	33.08	32.30	4,206,700
Sep 27, 2024	32.65	32.99	32.61	32.88	32.10	3,111,300
Sep 26, 2024	32.57	32.97	32.52	32.60	31.83	2,913,500
Sep 25, 2024	32.71	32.83	32.48	32.74	31.97	5,073,900
Sep 24, 2024	32.60	33.02	32.50	32.57	31.80	4,887,800
Sep 23, 2024	32.58	32.92	32.49	32.84	32.06	4,593,500
Sep 20, 2024	32.14	32.61	31.99	32.46	31.69	11,579,500
Sep 19, 2024	31.91	32.01	31.63	31.79	31.04	5,627,900
Sep 18, 2024	32.35	32.49	31.95	32.15	31.39	5,321,900
Sep 17, 2024	32.61	32.75	32.28	32.40	31.63	3,541,300
Sep 16, 2024	32.59	32.82	32.55	32.68	31.91	3,220,300
Sep 13, 2024	32.00	32.48	31.86	32.46	31.69	4,205,100
Sep 12, 2024	31.91	32.10	31.69	31.96	31.20	4,367,900
Sep 11, 2024	32.05	32.08	31.67	31.95	31.19	4,274,200
Sep 10, 2024	0.258 Dividend
Sep 10, 2024	32.22	32.48	32.01	32.16	31.40	4,727,100
Sep 9, 2024	32.08	32.49	31.92	32.44	31.42	5,824,100
Sep 6, 2024	32.27	32.32	32.04	32.07	31.06	5,450,800
Sep 5, 2024	32.45	32.54	32.08	32.15	31.14	6,375,200
Sep 4, 2024	32.21	32.42	32.03	32.21	31.20	4,731,300
Sep 3, 2024	31.89	32.32	31.84	32.11	31.10	4,805,400
Aug 30, 2024	31.77	31.95	31.56	31.91	30.91	3,252,200
Aug 29, 2024	31.74	31.77	31.30	31.75	30.75	4,681,900
Aug 28, 2024	31.82	32.12	31.75	31.76	30.76	4,992,900
Aug 27, 2024	31.89	31.98	31.70	31.73	30.73	3,797,300
Aug 26, 2024	31.86	32.02	31.82	31.91	30.91	4,094,200
Aug 23, 2024	31.69	31.82	31.58	31.79	30.79	4,449,600
Aug 22, 2024	31.51	31.73	31.49	31.55	30.56	5,368,800
Aug 21, 2024	31.46	31.63	31.41	31.55	30.56	3,551,700
Aug 20, 2024	31.40	31.56	31.34	31.48	30.49	3,341,300
Aug 19, 2024	31.20	31.40	31.17	31.38	30.39	2,920,600
Aug 16, 2024	31.06	31.23	30.91	31.17	30.19	3,614,400
Aug 15, 2024	30.85	31.14	30.76	30.98	30.01	4,472,300
Aug 14, 2024	30.84	31.26	30.78	31.05	30.07	5,126,400
Aug 13, 2024	30.90	31.05	30.78	30.92	29.95	7,027,700
Aug 12, 2024	30.60	30.86	30.44	30.83	29.86	6,657,800
Aug 9, 2024	30.53	30.56	29.97	30.52	29.56	4,107,500
Aug 8, 2024	30.33	30.71	30.24	30.51	29.55	4,704,300
Aug 7, 2024	30.34	30.96	30.18	30.50	29.54	8,403,000
Aug 6, 2024	30.09	30.59	30.07	30.23	29.28	8,158,600
Aug 5, 2024	30.97	31.16	29.98	30.05	29.11	8,209,100
Aug 2, 2024	30.50	31.46	30.03	30.64	29.68	11,185,600
Aug 1, 2024	29.87	30.35	29.75	30.31	29.36	5,784,700
Jul 31, 2024	30.00	30.06	29.61	29.72	28.79	6,863,500
Jul 30, 2024	29.58	30.10	29.58	29.97	29.03	5,763,300
Jul 29, 2024	29.45	29.78	29.35	29.65	28.72	3,113,000
Jul 26, 2024	29.32	29.54	29.25	29.44	28.51	4,653,400
Jul 25, 2024	29.30	29.79	29.11	29.22	28.30	4,525,300
Jul 24, 2024	29.00	29.29	28.90	29.17	28.25	4,035,400
Jul 23, 2024	29.01	29.06	28.75	28.77	27.87	3,350,500
Jul 22, 2024	28.68	29.07	28.62	29.00	28.09	3,707,500
Jul 19, 2024	28.86	28.86	28.49	28.62	27.72	4,314,300
Jul 18, 2024	28.51	29.12	28.51	28.72	27.82	3,801,100
Jul 17, 2024	28.39	28.92	28.31	28.71	27.81	3,640,000
Jul 16, 2024	28.10	28.40	27.98	28.29	27.40	3,485,100
Jul 15, 2024	28.24	28.33	27.93	27.97	27.09	4,392,800
Jul 12, 2024	28.26	28.51	28.21	28.44	27.55	6,501,800
Jul 11, 2024	27.86	28.41	27.79	28.22	27.33	4,781,000
Jul 10, 2024	27.47	27.68	27.29	27.68	26.81	5,942,000
Jul 9, 2024	27.33	27.60	27.25	27.41	26.55	5,303,100
Jul 8, 2024	27.38	27.47	27.24	27.40	26.54	4,215,400
Jul 5, 2024	27.54	27.60	27.31	27.41	26.55	5,873,000
Jul 3, 2024	27.52	27.86	27.39	27.53	26.67	2,935,200
Jul 2, 2024	27.42	27.55	27.29	27.42	26.56	3,467,000
Jul 1, 2024	27.79	27.89	27.35	27.36	26.50	3,414,600
Jun 28, 2024	27.81	27.85	27.52	27.65	26.78	7,195,000
Jun 27, 2024	27.73	27.78	27.58	27.75	26.88	3,286,400
Jun 26, 2024	27.67	27.82	27.50	27.70	26.83	4,745,500
Jun 25, 2024	28.09	28.14	27.77	27.80	26.93	3,241,400
Jun 24, 2024	27.99	28.33	27.88	28.17	27.28	5,666,600
Jun 21, 2024	28.17	28.31	27.92	27.96	27.08	6,467,800
Jun 20, 2024	27.97	28.20	27.87	28.05	27.17	3,113,200
Jun 18, 2024	27.82	28.09	27.81	28.04	27.16	3,389,200
Jun 17, 2024	27.86	28.13	27.76	27.91	27.03	3,861,600
Jun 14, 2024	27.99	28.10	27.81	28.08	27.20	2,721,300

EXC Exelon Corporation

43.25

-0.89%

SO The Southern Company

90.35

-0.01%

AEE Ameren Corporation

95.70

-1.51%

FE FirstEnergy Corp.

40.34

-0.81%

NGG National Grid plc

72.71

-0.15%

CNP CenterPoint Energy, Inc.

36.37

-0.11%

PEG Public Service Enterprise Group Incorporated

81.00

-0.69%

D Dominion Energy, Inc.

55.51

-0.72%

AEP American Electric Power Company, Inc.

102.90

-0.12%

EVRG Evergy, Inc.

67.99

+0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PPL Corporation (PPL)

Related Tickers