PPL Corporation PPL
NYSE · United States · Utilities
$32.89+0.31 (+0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.89 | +0.95% | $32.79 | $33.10 | $32.61 | 14.85M |
| 2026-09-29 | $32.58 | +1.46% | $32.08 | $32.62 | $31.92 | 7.09M |
| 2026-09-28 | $32.11 | +0.25% | $32.15 | $32.15 | $31.82 | 7.70M |
| 2026-09-25 | $32.03 | +0.19% | $31.98 | $32.19 | $31.56 | 6.89M |
| 2026-09-24 | $31.97 | -0.87% | $32.32 | $32.39 | $31.91 | 6.49M |
| 2026-09-23 | $32.25 | -1.92% | $32.70 | $32.77 | $32.20 | 5.24M |
| 2026-09-22 | $32.88 | -0.51% | $33.08 | $33.26 | $32.81 | 5.47M |
| 2026-09-21 | $33.05 | -0.87% | $33.37 | $33.41 | $33.00 | 4.23M |
| 2026-09-18 | $33.34 | -0.77% | $33.35 | $33.48 | $33.21 | 8.29M |
| 2026-09-17 | $33.60 | +0.57% | $33.60 | $33.72 | $33.28 | 5.82M |
| 2026-09-16 | $33.41 | +0.54% | $33.49 | $33.54 | $33.20 | 4.26M |
| 2026-09-15 | $33.23 | -1.66% | $33.74 | $33.87 | $33.23 | 6.21M |
| 2026-09-14 | $33.79 | -0.85% | $34.21 | $34.31 | $33.67 | 4.37M |
| 2026-09-11 | $34.08 | -0.38% | $34.46 | $34.46 | $34.03 | 5.60M |
| 2026-09-10 | $34.21 | -0.98% | $34.36 | $34.46 | $34.15 | 8.23M |
| 2026-09-09 | $34.55 | -1.51% | $35.09 | $35.22 | $34.43 | 7.38M |
| 2026-09-08 | $35.08 | -0.09% | $35.08 | $35.58 | $35.03 | 9.99M |
| 2026-09-04 | $35.11 | 0.00% | $34.86 | $35.21 | $34.84 | 10.27M |
| 2026-09-03 | $35.11 | +1.65% | $34.67 | $35.13 | $34.63 | 5.84M |
| 2026-09-02 | $34.54 | +0.20% | $34.41 | $34.58 | $34.03 | 5.38M |
| 2026-09-01 | $34.47 | +1.00% | $34.23 | $34.51 | $34.07 | 10.00M |
| 2026-08-31 | $34.13 | -0.20% | $33.96 | $34.24 | $33.76 | 8.43M |
| 2026-08-28 | $34.20 | -0.70% | $34.65 | $34.65 | $34.03 | 5.65M |
| 2026-08-27 | $34.44 | -1.66% | $34.79 | $34.80 | $34.39 | 8.04M |
| 2026-08-26 | $35.02 | +0.09% | $35.05 | $35.31 | $34.93 | 6.93M |
| 2026-08-25 | $34.99 | -0.14% | $35.18 | $35.24 | $34.96 | 6.92M |
| 2026-08-24 | $35.04 | +1.92% | $34.55 | $35.07 | $34.41 | 8.49M |
| 2026-08-21 | $34.38 | -2.33% | $35.28 | $35.32 | $34.37 | 6.25M |
| 2026-08-20 | $35.20 | -0.82% | $35.35 | $35.69 | $35.15 | 4.79M |
| 2026-08-19 | $35.49 | -0.36% | $35.91 | $35.99 | $35.17 | 7.44M |
| 2026-08-18 | $35.62 | -0.92% | $36.25 | $36.60 | $35.47 | 17.17M |
| 2026-08-17 | $35.95 | -0.19% | $35.85 | $36.15 | $35.77 | 6.38M |
| 2026-08-14 | $36.02 | +0.95% | $35.47 | $36.06 | $35.47 | 5.39M |
| 2026-08-13 | $35.68 | +0.62% | $35.57 | $35.83 | $35.54 | 5.71M |
| 2026-08-12 | $35.46 | +0.51% | $35.37 | $35.50 | $35.10 | 10.34M |
| 2026-08-11 | $35.28 | +0.83% | $34.94 | $35.47 | $34.89 | 7.69M |
| 2026-08-10 | $34.99 | -1.33% | $35.20 | $35.40 | $34.93 | 14.06M |
| 2026-08-07 | $35.46 | +2.43% | $34.90 | $35.63 | $34.41 | 10.95M |
| 2026-08-06 | $34.62 | -0.94% | $35.30 | $35.34 | $34.43 | 7.09M |
| 2026-08-05 | $34.95 | -0.65% | $35.25 | $35.29 | $34.63 | 7.30M |
| 2026-08-04 | $35.18 | -0.06% | $35.13 | $35.36 | $34.66 | 6.59M |
| 2026-08-03 | $35.20 | -0.03% | $35.10 | $35.56 | $34.96 | 6.08M |
| 2026-07-31 | $35.21 | -0.98% | $35.37 | $35.58 | $35.19 | 7.55M |
| 2026-07-30 | $35.56 | -0.39% | $35.80 | $35.89 | $35.12 | 6.70M |
| 2026-07-29 | $35.70 | -1.73% | $36.45 | $36.67 | $35.68 | 10.18M |
| 2026-07-28 | $36.33 | +0.89% | $36.26 | $36.89 | $36.20 | 12.14M |
| 2026-07-27 | $36.01 | -0.58% | $36.11 | $36.42 | $35.85 | 7.99M |
| 2026-07-24 | $36.22 | -0.06% | $36.41 | $36.68 | $35.67 | 13.42M |
| 2026-07-23 | $36.24 | +0.39% | $35.84 | $36.46 | $35.79 | 4.59M |
| 2026-07-22 | $36.10 | +1.95% | $35.76 | $36.12 | $35.61 | 5.08M |
| 2026-07-21 | $35.41 | -0.06% | $35.32 | $35.42 | $35.11 | 6.99M |
| 2026-07-20 | $35.43 | -1.17% | $35.96 | $36.18 | $35.32 | 6.47M |
| 2026-07-17 | $35.85 | -1.46% | $36.69 | $36.86 | $35.74 | 5.21M |
| 2026-07-16 | $36.38 | +1.88% | $35.90 | $36.38 | $35.86 | 5.63M |
| 2026-07-15 | $35.71 | -1.08% | $36.06 | $36.47 | $35.67 | 6.16M |
| 2026-07-14 | $36.10 | +0.08% | $36.26 | $36.37 | $35.93 | 6.75M |
| 2026-07-13 | $36.07 | +0.81% | $35.84 | $36.17 | $35.75 | 7.05M |
| 2026-07-10 | $35.78 | +0.34% | $35.74 | $35.94 | $35.52 | 5.88M |
| 2026-07-09 | $35.66 | -0.92% | $36.03 | $36.06 | $35.58 | 5.41M |
| 2026-07-08 | $35.99 | -1.10% | $36.40 | $36.48 | $35.88 | 7.65M |
| 2026-07-07 | $36.39 | +0.78% | $36.45 | $37.07 | $36.37 | 7.87M |
| 2026-07-06 | $36.11 | -2.11% | $36.80 | $36.89 | $35.99 | 6.23M |
| 2026-07-02 | $36.89 | +3.57% | $36.00 | $36.90 | $35.67 | 10.50M |
| 2026-07-01 | $35.62 | -2.01% | $36.34 | $36.38 | $35.60 | 8.60M |
| 2026-06-30 | $36.35 | -1.06% | $36.59 | $36.82 | $36.23 | 10.19M |
| 2026-06-29 | $36.74 | -0.76% | $37.13 | $37.24 | $36.67 | 8.87M |
| 2026-06-26 | $37.02 | +0.05% | $37.20 | $37.36 | $36.71 | 21.06M |
| 2026-06-25 | $37.00 | +0.22% | $37.04 | $37.32 | $36.66 | 11.75M |
| 2026-06-24 | $36.92 | +1.74% | $36.48 | $37.09 | $36.32 | 18.67M |
| 2026-06-23 | $36.29 | +1.97% | $35.68 | $36.33 | $35.38 | 13.42M |
| 2026-06-22 | $35.59 | +0.59% | $35.38 | $35.84 | $35.29 | 7.31M |
| 2026-06-18 | $35.38 | +0.14% | $35.37 | $35.88 | $35.06 | 16.56M |
| 2026-06-17 | $35.33 | -2.89% | $36.17 | $36.36 | $35.09 | 13.10M |
| 2026-06-16 | $36.38 | +0.58% | $36.24 | $36.77 | $36.12 | 11.17M |
| 2026-06-15 | $36.17 | +0.89% | $35.65 | $36.35 | $35.38 | 11.14M |
| 2026-06-12 | $35.85 | +1.10% | $35.50 | $35.98 | $35.47 | 7.13M |
| 2026-06-11 | $35.46 | -0.34% | $35.71 | $35.91 | $35.43 | 9.17M |
| 2026-06-10 | $35.58 | -0.48% | $35.70 | $35.72 | $35.27 | 9.32M |
| 2026-06-09 | $35.75 | +1.13% | $35.36 | $35.90 | $35.25 | 9.94M |
| 2026-06-08 | $35.35 | -1.09% | $35.59 | $35.84 | $35.23 | 11.92M |
| 2026-06-05 | $35.74 | +1.65% | $35.27 | $35.89 | $35.19 | 8.90M |
| 2026-06-04 | $35.16 | +0.40% | $35.33 | $35.46 | $34.61 | 14.93M |
| 2026-06-03 | $35.02 | +0.55% | $34.87 | $35.80 | $34.77 | 13.84M |
| 2026-06-02 | $34.83 | +0.90% | $34.54 | $34.94 | $34.54 | 5.05M |
| 2026-06-01 | $34.52 | -2.46% | $35.05 | $35.17 | $34.49 | 7.34M |
| 2026-05-29 | $35.39 | +0.17% | $35.30 | $35.49 | $35.09 | 10.93M |
| 2026-05-28 | $35.33 | -1.42% | $35.75 | $35.92 | $35.25 | 7.39M |
| 2026-05-27 | $35.84 | -0.78% | $36.01 | $36.22 | $35.75 | 7.70M |
| 2026-05-26 | $36.12 | -0.55% | $36.37 | $36.42 | $35.76 | 9.17M |
| 2026-05-22 | $36.32 | +0.41% | $36.18 | $36.47 | $35.96 | 6.55M |