PPL Corporation (PPL) Historical Stock Data
34.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPL is down -0.42% a day on average. There have been 11 days where PPL Corporation closed green and 19 days where PPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 36.57 | 36.58 | ↑$0.01 (0.03%) | 36.35 | 36.74 | 4.77M |
| 2025-11-06 | 36.52 | 36.50 | ↓$0.02 (-0.05%) | 36.49 | 36.99 | 4.86M |
| 2025-11-05 | 36.77 | 36.37 | ↓$0.40 (-1.09%) | 36.02 | 37.00 | 7.23M |
| 2025-11-04 | 36.52 | 36.25 | ↓$0.27 (-0.74%) | 36.11 | 36.56 | 9.33M |
| 2025-11-03 | 36.40 | 36.41 | ↑$0.01 (0.03%) | 35.82 | 36.45 | 4.87M |
| 2025-10-31 | 36.66 | 36.52 | ↓$0.14 (-0.38%) | 36.39 | 36.72 | 3.60M |
| 2025-10-30 | 36.57 | 36.82 | ↑$0.25 (0.68%) | 36.54 | 37.27 | 6.01M |
| 2025-10-29 | 36.76 | 36.48 | ↓$0.28 (-0.76%) | 36.30 | 36.96 | 4.33M |
| 2025-10-28 | 37.35 | 36.91 | ↓$0.44 (-1.18%) | 36.90 | 37.46 | 3.46M |
| 2025-10-27 | 37.44 | 37.46 | ↑$0.02 (0.05%) | 37.05 | 37.51 | 3.60M |
| 2025-10-24 | 37.52 | 37.35 | ↓$0.17 (-0.45%) | 37.27 | 37.70 | 3.20M |
| 2025-10-23 | 38.00 | 37.36 | ↓$0.64 (-1.68%) | 37.05 | 38.07 | 6.24M |
Create an account or log in to view more rows.
$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.
$PPL taking off soon