PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.15	36.49	35.70	35.83	35.83	-0.49%	18,216,990
Nov 5, 2026	36.13	36.22	35.57	36.00	36.00	0.78%	13,411,178
Nov 4, 2026	35.50	35.99	34.91	35.72	35.72	0.03%	15,977,439
Nov 3, 2026	35.96	36.09	35.63	35.71	35.71	-1.19%	6,775,222
Nov 2, 2026	35.64	36.21	35.57	36.14	36.14	1.37%	8,974,391
Oct 30, 2026	35.96	36.04	35.64	35.65	35.65	0.06%	5,835,626
Oct 29, 2026	35.43	35.69	35.26	35.63	35.63	1.54%	8,392,100
Oct 28, 2026	35.18	35.34	34.93	35.09	35.09	-0.26%	7,040,567
Oct 27, 2026	34.96	35.21	34.83	35.18	35.18	0.74%	3,620,564
Oct 26, 2026	34.98	35.18	34.90	34.92	34.92	-0.17%	6,825,733
Oct 23, 2026	35.25	35.33	34.73	34.98	34.98	-1.05%	6,790,784
Oct 22, 2026	34.74	35.36	34.74	35.35	35.35	2.23%	6,481,027
Oct 21, 2026	34.81	34.87	34.52	34.58	34.58	-0.09%	7,290,537
Oct 20, 2026	34.45	34.78	33.91	34.61	34.61	0.87%	6,886,913
Oct 19, 2026	35.10	35.10	34.19	34.31	34.31	-2.45%	5,921,308
Oct 16, 2026	34.70	35.27	34.52	35.17	35.17	2.00%	8,063,068
Oct 15, 2026	35.11	35.12	34.41	34.48	34.48	-0.78%	7,849,703
Oct 14, 2026	34.62	34.78	34.26	34.75	34.75	0.35%	5,206,319
Oct 13, 2026	34.49	34.65	33.90	34.63	34.63	0.84%	5,430,659
Oct 12, 2026	34.26	34.37	34.09	34.34	34.34	0.26%	4,184,265
Oct 9, 2026	34.03	34.27	33.91	34.25	34.25	0.44%	6,038,265
Oct 8, 2026	33.94	34.13	33.68	34.10	34.10	0.44%	9,080,824
Oct 7, 2026	33.70	33.97	33.54	33.95	33.95	0.74%	6,874,526
Oct 6, 2026	33.14	33.73	33.10	33.70	33.70	2.28%	6,999,391
Oct 5, 2026	32.86	33.19	32.64	32.95	32.95	0.46%	6,789,855
Oct 2, 2026	32.94	33.22	32.78	32.80	32.80	0.12%	6,033,697
Oct 1, 2026	32.72	32.87	32.34	32.76	32.76	-0.40%	9,902,216
Sep 30, 2026	32.79	33.10	32.61	32.89	32.89	0.95%	14,749,574
Sep 29, 2026	32.08	32.62	31.92	32.58	32.58	1.46%	7,087,512
Sep 28, 2026	32.15	32.15	31.82	32.11	32.11	0.25%	7,434,205
Sep 25, 2026	31.98	32.19	31.56	32.03	32.03	0.19%	6,858,643
Sep 24, 2026	32.32	32.39	31.91	31.97	31.97	-0.87%	6,471,853
Sep 23, 2026	32.70	32.77	32.20	32.25	32.25	-1.92%	5,223,650
Sep 22, 2026	33.08	33.26	32.81	32.88	32.88	-0.51%	5,350,407
Sep 21, 2026	33.37	33.41	33.00	33.05	33.05	-0.87%	4,083,167
Sep 18, 2026	33.35	33.48	33.21	33.34	33.34	-0.77%	8,058,264
Sep 17, 2026	33.60	33.72	33.28	33.60	33.60	0.57%	5,740,239
Sep 16, 2026	33.49	33.54	33.20	33.41	33.41	0.54%	4,264,585
Sep 15, 2026	33.74	33.87	33.23	33.23	33.23	-1.66%	6,190,912
Sep 14, 2026	34.21	34.31	33.67	33.79	33.79	-0.85%	4,267,911
Sep 11, 2026	34.46	34.46	34.03	34.08	34.08	-0.38%	5,458,123
Sep 10, 2026	34.36	34.46	34.15	34.21	34.21	-0.16%	8,036,937
Sep 9, 2026	35.09	35.22	34.43	34.55	34.27	-1.51%	7,066,474
Sep 8, 2026	35.08	35.58	35.03	35.08	34.79	-0.09%	9,991,674
Sep 4, 2026	34.86	35.21	34.84	35.11	34.82	-	10,269,275
Sep 3, 2026	34.67	35.13	34.63	35.11	34.82	1.65%	5,843,420
Sep 2, 2026	34.41	34.58	34.03	34.54	34.26	0.20%	5,382,147
Sep 1, 2026	34.23	34.51	34.07	34.47	34.19	1.00%	9,995,185
Aug 31, 2026	33.96	34.24	33.76	34.13	33.85	-0.20%	8,425,782
Aug 28, 2026	34.65	34.65	34.03	34.20	33.92	-0.70%	5,653,352