PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.08	33.26	32.91	33.15	-	0.30%	953,792
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
Aug 27, 2026	34.79	34.80	34.39	34.44	34.16	-1.66%	8,043,814
Aug 26, 2026	35.05	35.31	34.93	35.02	34.73	0.09%	6,931,442
Aug 25, 2026	35.18	35.24	34.96	34.99	34.70	-0.14%	6,921,884
Aug 24, 2026	34.55	35.07	34.41	35.04	34.75	1.92%	8,490,033
Aug 21, 2026	35.28	35.32	34.37	34.38	34.10	-2.33%	6,252,904
Aug 20, 2026	35.35	35.69	35.15	35.20	34.91	-0.82%	4,793,893
Aug 19, 2026	35.91	35.99	35.17	35.49	35.20	-0.36%	7,441,126
Aug 18, 2026	36.25	36.60	35.47	35.62	35.33	-0.92%	17,173,610
Aug 17, 2026	35.85	36.15	35.77	35.95	35.65	-0.19%	6,383,945
Aug 14, 2026	35.47	36.06	35.47	36.02	35.72	0.95%	5,393,816
Aug 13, 2026	35.57	35.83	35.54	35.68	35.39	0.62%	5,714,455
Aug 12, 2026	35.37	35.50	35.10	35.46	35.17	0.51%	10,344,286
Aug 11, 2026	34.94	35.47	34.89	35.28	34.99	0.83%	7,691,772
Aug 10, 2026	35.20	35.40	34.93	34.99	34.70	-1.33%	14,058,728
Aug 7, 2026	34.90	35.63	34.41	35.46	35.17	2.43%	10,945,544
Aug 6, 2026	35.30	35.34	34.43	34.62	34.33	-0.94%	7,094,436
Aug 5, 2026	35.25	35.29	34.63	34.95	34.66	-0.65%	7,298,011
Aug 4, 2026	35.13	35.36	34.66	35.18	34.89	-0.06%	6,585,212
Aug 3, 2026	35.10	35.56	34.96	35.20	34.91	-0.03%	6,078,490
Jul 31, 2026	35.37	35.58	35.19	35.21	34.92	-0.98%	7,552,716
Jul 30, 2026	35.80	35.89	35.12	35.56	35.27	-0.39%	6,703,082
Jul 29, 2026	36.45	36.67	35.68	35.70	35.41	-1.73%	10,178,889
Jul 28, 2026	36.26	36.89	36.20	36.33	36.03	0.89%	12,140,310
Jul 27, 2026	36.11	36.42	35.85	36.01	35.71	-0.58%	7,994,430
Jul 24, 2026	36.41	36.68	35.67	36.22	35.92	-0.06%	13,418,611
Jul 23, 2026	35.84	36.46	35.79	36.24	35.94	0.39%	4,593,226
Jul 22, 2026	35.76	36.12	35.61	36.10	35.80	1.95%	5,081,338
Jul 21, 2026	35.32	35.42	35.11	35.41	35.12	-0.06%	6,988,427
Jul 20, 2026	35.96	36.18	35.32	35.43	35.14	-1.17%	6,466,042
Jul 17, 2026	36.69	36.86	35.74	35.85	35.55	-1.46%	5,208,984
Jul 16, 2026	35.90	36.38	35.86	36.38	36.08	1.88%	5,626,169
Jul 15, 2026	36.06	36.47	35.67	35.71	35.42	-1.08%	6,163,139
Jul 14, 2026	36.26	36.37	35.93	36.10	35.80	0.08%	6,749,966