PPL Corporation (PPL) Historical Stock Data
34.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPL is down -0.21% a day on average. There have been 14 days where PPL Corporation closed green and 16 days where PPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 34.17 | 34.68 | ↑$0.51 (1.49%) | 34.08 | 34.74 | 4.69M |
| 2025-12-19 | 34.74 | 34.29 | ↓$0.45 (-1.30%) | 34.28 | 34.89 | 13.27M |
| 2025-12-18 | 34.43 | 34.75 | ↑$0.32 (0.93%) | 34.36 | 34.84 | 10.17M |
| 2025-12-17 | 33.88 | 34.34 | ↑$0.46 (1.36%) | 33.86 | 34.47 | 8.17M |
| 2025-12-16 | 34.22 | 33.98 | ↓$0.24 (-0.70%) | 33.88 | 34.27 | 6.29M |
| 2025-12-15 | 34.14 | 34.26 | ↑$0.12 (0.35%) | 33.95 | 34.33 | 6.12M |
| 2025-12-12 | 33.73 | 33.99 | ↑$0.26 (0.77%) | 33.54 | 34.05 | 5.98M |
| 2025-12-11 | 33.31 | 33.46 | ↑$0.15 (0.45%) | 33.26 | 33.64 | 5.07M |
| 2025-12-10 | 33.62 | 33.26 | ↓$0.36 (-1.07%) | 33.17 | 33.78 | 4.76M |
| 2025-12-09 | 34.16 | 33.80 | ↓$0.36 (-1.05%) | 33.80 | 34.24 | 7.50M |
| 2025-12-08 | 33.84 | 33.93 | ↑$0.09 (0.27%) | 33.75 | 34.10 | 7.74M |
| 2025-12-05 | 34.10 | 33.86 | ↓$0.24 (-0.70%) | 33.78 | 34.29 | 9.13M |
| 2025-12-04 | 34.73 | 34.16 | ↓$0.57 (-1.64%) | 34.04 | 34.91 | 10M |
| 2025-12-03 | 35.37 | 34.81 | ↓$0.56 (-1.58%) | 34.59 | 35.38 | 10.19M |
| 2025-12-02 | 35.85 | 35.22 | ↓$0.63 (-1.76%) | 35.14 | 35.94 | 7.08M |
| 2025-12-01 | 36.62 | 35.80 | ↓$0.82 (-2.24%) | 35.78 | 36.74 | 5.39M |
| 2025-11-28 | 36.69 | 36.90 | ↑$0.21 (0.57%) | 36.68 | 36.94 | 1.64M |
| 2025-11-26 | 36.55 | 36.71 | ↑$0.16 (0.44%) | 36.45 | 36.79 | 5.13M |
| 2025-11-25 | 36.50 | 36.41 | ↓$0.09 (-0.25%) | 36.10 | 36.67 | 8.34M |
| 2025-11-24 | 36.10 | 36.48 | ↑$0.38 (1.05%) | 35.80 | 36.54 | 7.66M |
| 2025-11-21 | 35.70 | 36.12 | ↑$0.42 (1.18%) | 35.56 | 36.17 | 8.23M |
| 2025-11-20 | 35.51 | 35.54 | ↑$0.03 (0.08%) | 35.12 | 35.68 | 21.88M |
| 2025-11-19 | 36.25 | 35.55 | ↓$0.70 (-1.93%) | 35.50 | 36.37 | 12.89M |
| 2025-11-18 | 36.92 | 36.49 | ↓$0.43 (-1.16%) | 36.47 | 37.00 | 6.93M |
| 2025-11-17 | 36.92 | 36.80 | ↓$0.12 (-0.33%) | 36.72 | 37.04 | 5.76M |
| 2025-11-14 | 36.57 | 36.76 | ↑$0.19 (0.52%) | 36.35 | 36.85 | 4.54M |
| 2025-11-13 | 36.74 | 36.55 | ↓$0.19 (-0.52%) | 36.19 | 36.83 | 6.19M |
| 2025-11-12 | 36.97 | 36.88 | ↓$0.09 (-0.24%) | 36.77 | 37.03 | 4.53M |
| 2025-11-11 | 36.95 | 36.86 | ↓$0.09 (-0.24%) | 36.72 | 37.03 | 4.82M |
| 2025-11-10 | 36.52 | 36.84 | ↑$0.32 (0.88%) | 36.30 | 36.90 | 3.61M |
Create an account or log in to view more rows.
$PPL I don't know shit
but I know I'm holdin till I at least triple up
$PPL Awaiting buy signal..
$PPL LETS GOOOOOOOO!!!!!!!
$PPL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PPL Many many bears
$PPL is being added
$PPL Take it Bears !
$PPL soon
$PPL wow! I sold too early
$PPL this is my only green stonk!
I really like this stonk.