The highest closing price for PPL (PPL) last month was $36.81, on July 22. It was up 5.2% for the month. The latest price is $36.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $35.49 | $35.96 | $35.31 | $35.69 | 7,921,185 |
July 30 2025 | $36.22 | $36.49 | $35.74 | $36.04 | 7,615,785 |
July 29 2025 | $35.77 | $36.30 | $35.69 | $36.20 | 4,391,017 |
July 28 2025 | $36.55 | $36.57 | $35.67 | $35.71 | 5,876,673 |
July 25 2025 | $36.65 | $36.73 | $36.46 | $36.57 | 3,422,721 |
July 24 2025 | $36.61 | $36.81 | $36.32 | $36.58 | 5,838,324 |
July 23 2025 | $36.90 | $36.99 | $36.36 | $36.49 | 3,700,692 |
July 22 2025 | $36.33 | $36.82 | $36.24 | $36.81 | 6,580,798 |
July 21 2025 | $36.22 | $36.55 | $35.93 | $36.20 | 5,197,033 |
July 18 2025 | $35.69 | $36.25 | $35.69 | $35.98 | 7,253,100 |
July 17 2025 | $35.17 | $35.77 | $35.00 | $35.61 | 6,668,229 |
July 16 2025 | $35.29 | $35.60 | $34.72 | $35.16 | 14,448,340 |
July 15 2025 | $34.70 | $35.85 | $33.93 | $35.35 | 24,822,141 |
July 14 2025 | $34.27 | $34.81 | $34.08 | $34.76 | 8,490,081 |
July 11 2025 | $34.07 | $34.39 | $33.97 | $34.27 | 2,934,401 |
July 10 2025 | $33.60 | $34.42 | $33.57 | $34.33 | 3,155,049 |
July 09 2025 | $33.54 | $33.88 | $33.38 | $33.76 | 2,845,946 |
July 08 2025 | $33.57 | $33.71 | $33.21 | $33.58 | 3,952,452 |
July 07 2025 | $33.81 | $33.84 | $33.56 | $33.68 | 2,797,821 |
July 03 2025 | $33.50 | $33.94 | $33.45 | $33.81 | 2,411,936 |
July 02 2025 | $33.82 | $33.87 | $33.38 | $33.54 | 3,583,077 |
July 01 2025 | $33.91 | $34.24 | $33.66 | $33.99 | 4,755,349 |
Daily pricing data for PPL dates back to 11/5/1984, and may be incomplete.
