5 DAY PERFORMANCE
-6.87%
1 MONTH PERFORMANCE
-8.08%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+17.87%
PPL Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.18 | $33.98 (-0.59%) | $34.36 | $33.92 | 3.45 M | $25.11 B |
| 03/11/2025 | $34.23 | $34.28 (0.15%) | $34.64 | $34.07 | 7.37 M | $25.30 B |
| 03/10/2025 | $33.81 | $34.28 (1.39%) | $34.57 | $33.76 | 6.78 M | $25.30 B |
| 03/07/2025 | $33.88 | $34.07 (0.56%) | $34.40 | $33.80 | 8.13 M | $25.14 B |
| 03/06/2025 | $34.44 | $33.89 (-1.6%) | $34.46 | $33.75 | 4.85 M | $25.01 B |
| 03/05/2025 | $34.65 | $34.54 (-0.32%) | $34.94 | $34.31 | 5.31 M | $25.49 B |
| 03/04/2025 | $35.74 | $34.72 (-2.85%) | $35.91 | $34.65 | 8.64 M | $25.62 B |
| 03/03/2025 | $35.15 | $35.67 (1.48%) | $35.69 | $35.14 | 3.41 M | $26.32 B |
| 02/28/2025 | $34.78 | $35.21 (1.24%) | $35.28 | $34.58 | 4.57 M | $25.98 B |
| 02/27/2025 | $34.66 | $34.45 (-0.61%) | $35.01 | $34.39 | 5.26 M | $25.42 B |
| 02/26/2025 | $34.93 | $34.87 (-0.17%) | $35.10 | $34.71 | 3.07 M | $25.73 B |
| 02/25/2025 | $35.05 | $34.98 (-0.2%) | $35.07 | $34.76 | 4.64 M | $25.81 B |
| 02/24/2025 | $34.88 | $34.88 (0%) | $35.15 | $34.51 | 5.80 M | $25.74 B |
| 02/21/2025 | $34.07 | $34.72 (1.91%) | $34.86 | $34.07 | 4.50 M | $25.62 B |
| 02/20/2025 | $34.31 | $34.15 (-0.47%) | $34.49 | $34.00 | 5.03 M | $25.20 B |
| 02/19/2025 | $34.25 | $34.39 (0.41%) | $34.69 | $34.13 | 4.76 M | $25.38 B |
| 02/18/2025 | $33.86 | $34.20 (1%) | $34.27 | $33.71 | 4.57 M | $25.24 B |
| 02/14/2025 | $34.49 | $33.73 (-2.2%) | $34.65 | $33.70 | 7.40 M | $24.89 B |
| 02/13/2025 | $34.20 | $34.41 (0.61%) | $34.88 | $33.45 | 10.47 M | $25.39 B |
| 02/12/2025 | $33.98 | $34.52 (1.59%) | $34.53 | $33.92 | 6.93 M | $25.48 B |
| 02/11/2025 | $34.17 | $34.52 (1.02%) | $34.54 | $33.76 | 4.18 M | $25.48 B |
| 02/10/2025 | $34.08 | $34.23 (0.44%) | $34.24 | $33.71 | 4.82 M | $25.26 B |
| 02/07/2025 | $33.96 | $34.14 (0.53%) | $34.27 | $33.87 | 3.11 M | $25.19 B |
| 02/06/2025 | $34.00 | $34.11 (0.32%) | $34.17 | $33.70 | 2.90 M | $25.17 B |
| 02/05/2025 | $33.96 | $33.92 (-0.12%) | $33.99 | $33.65 | 3.23 M | $25.03 B |
| 02/04/2025 | $33.70 | $33.61 (-0.27%) | $33.95 | $33.35 | 3.99 M | $24.80 B |
| 02/03/2025 | $33.38 | $33.81 (1.29%) | $33.85 | $33.26 | 5.12 M | $24.94 B |
| 01/31/2025 | $33.54 | $33.60 (0.18%) | $33.62 | $33.35 | 4.42 M | $24.79 B |
| 01/30/2025 | $33.16 | $33.47 (0.93%) | $33.50 | $33.03 | 4.40 M | $24.69 B |
| 01/29/2025 | $32.84 | $32.73 (-0.33%) | $33.12 | $32.66 | 3.68 M | $24.15 B |
| 01/28/2025 | $33.48 | $32.84 (-1.91%) | $33.55 | $32.66 | 4.41 M | $24.23 B |
| 01/27/2025 | $33.12 | $33.51 (1.18%) | $33.53 | $32.24 | 5.40 M | $24.72 B |
| 01/24/2025 | $32.64 | $32.88 (0.74%) | $32.95 | $32.64 | 2.70 M | $24.26 B |
| 01/23/2025 | $32.73 | $32.74 (0.03%) | $33.03 | $32.60 | 2.96 M | $24.15 B |
| 01/22/2025 | $33.56 | $32.66 (-2.68%) | $33.57 | $32.63 | 6.22 M | $24.10 B |
| 01/21/2025 | $33.45 | $33.57 (0.36%) | $33.79 | $33.38 | 4.60 M | $24.77 B |
| 01/17/2025 | $33.14 | $33.25 (0.33%) | $33.37 | $33.01 | 4.79 M | $24.53 B |
| 01/16/2025 | $32.10 | $33.17 (3.33%) | $33.20 | $32.03 | 6.66 M | $24.47 B |
| 01/15/2025 | $32.27 | $32.11 (-0.5%) | $32.43 | $31.99 | 4.31 M | $23.69 B |
| 01/14/2025 | $31.69 | $31.98 (0.92%) | $32.10 | $31.60 | 4.25 M | $23.59 B |
| 01/13/2025 | $31.77 | $31.68 (-0.28%) | $31.80 | $31.22 | 4.82 M | $23.37 B |
| 01/10/2025 | $31.94 | $31.73 (-0.66%) | $32.24 | $31.69 | 3.82 M | $23.41 B |
| 01/08/2025 | $31.90 | $32.17 (0.85%) | $32.18 | $31.61 | 3.62 M | $23.73 B |
| 01/07/2025 | $31.88 | $32.00 (0.38%) | $32.14 | $31.82 | 3.50 M | $23.61 B |
| 01/06/2025 | $32.16 | $31.73 (-1.34%) | $32.24 | $31.66 | 3.87 M | $23.41 B |
| 01/03/2025 | $32.26 | $32.27 (0.03%) | $32.50 | $32.15 | 3.13 M | $23.81 B |
| 01/02/2025 | $32.58 | $32.18 (-1.23%) | $32.68 | $32.08 | 2.82 M | $23.74 B |
| 12/31/2024 | $32.45 | $32.46 (0.03%) | $32.59 | $32.19 | 3.59 M | $23.95 B |
| 12/30/2024 | $32.41 | $32.39 (-0.06%) | $32.46 | $32.07 | 2.51 M | $23.90 B |
| 12/27/2024 | $32.40 | $32.52 (0.37%) | $32.75 | $32.33 | 2.27 M | $23.99 B |
| 12/26/2024 | $32.58 | $32.62 (0.12%) | $32.68 | $32.43 | 1.64 M | $24.07 B |
| 12/24/2024 | $32.41 | $32.60 (0.59%) | $32.62 | $32.32 | 964,200 | $24.05 B |
| 12/23/2024 | $32.28 | $32.41 (0.4%) | $32.47 | $32.11 | 3.01 M | $23.91 B |
| 12/20/2024 | $31.87 | $32.43 (1.76%) | $32.46 | $31.85 | 10.04 M | $23.93 B |
| 12/19/2024 | $31.54 | $32.02 (1.52%) | $32.29 | $31.52 | 5.33 M | $23.62 B |
| 12/18/2024 | $32.16 | $31.59 (-1.77%) | $32.30 | $31.57 | 4.36 M | $23.31 B |
| 12/17/2024 | $32.16 | $32.26 (0.31%) | $32.48 | $32.12 | 4.17 M | $23.80 B |
| 12/16/2024 | $32.35 | $32.32 (-0.09%) | $32.78 | $32.30 | 4.06 M | $23.84 B |
| 12/13/2024 | $32.32 | $32.29 (-0.09%) | $32.57 | $32.18 | 2.87 M | $23.82 B |
| 12/12/2024 | $32.89 | $32.29 (-1.82%) | $32.92 | $32.29 | 4.01 M | $23.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
