PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	33.96	34.24	33.76	34.13	34.13	-0.20%	8,173,625
Aug 28, 2026	34.65	34.65	34.03	34.20	34.20	-0.70%	5,650,084
Aug 27, 2026	34.79	34.80	34.39	34.44	34.44	-1.66%	7,473,869
Aug 26, 2026	35.05	35.31	34.93	35.02	35.02	0.09%	6,930,123
Aug 25, 2026	35.18	35.24	34.96	34.99	34.99	-0.14%	6,159,900
Aug 24, 2026	34.55	35.07	34.41	35.04	35.04	1.92%	8,442,405
Aug 21, 2026	35.28	35.32	34.37	34.38	34.38	-2.33%	6,251,407
Aug 20, 2026	35.35	35.69	35.15	35.20	35.20	-0.82%	4,180,052
Aug 19, 2026	35.91	35.99	35.17	35.49	35.49	-0.36%	7,441,017
Aug 18, 2026	36.25	36.60	35.47	35.62	35.62	-0.92%	16,680,692
Aug 17, 2026	35.85	36.15	35.77	35.95	35.95	-0.19%	5,930,481
Aug 14, 2026	35.47	36.06	35.47	36.02	36.02	0.95%	5,392,999
Aug 13, 2026	35.57	35.83	35.54	35.68	35.68	0.62%	5,658,368
Aug 12, 2026	35.37	35.50	35.10	35.46	35.46	0.51%	9,829,096
Aug 11, 2026	34.94	35.47	34.89	35.28	35.28	0.83%	7,689,775
Aug 10, 2026	35.20	35.40	34.93	34.99	34.99	-1.33%	10,036,938
Aug 7, 2026	34.90	35.63	34.41	35.46	35.46	2.43%	10,658,276
Aug 6, 2026	35.30	35.34	34.43	34.62	34.62	-0.94%	6,988,332
Aug 5, 2026	35.25	35.29	34.63	34.95	34.95	-0.65%	7,295,368
Aug 4, 2026	35.13	35.36	34.66	35.18	35.18	-0.06%	6,307,727
Aug 3, 2026	35.10	35.56	34.96	35.20	35.20	-0.03%	6,074,499
Jul 31, 2026	35.37	35.58	35.19	35.21	35.21	-0.98%	7,547,752
Jul 30, 2026	35.80	35.89	35.12	35.56	35.56	-0.39%	6,602,077
Jul 29, 2026	36.45	36.67	35.68	35.70	35.70	-1.73%	10,142,476
Jul 28, 2026	36.26	36.89	36.20	36.33	36.33	0.89%	12,140,062
Jul 27, 2026	36.11	36.42	35.85	36.01	36.01	-0.58%	7,893,823
Jul 24, 2026	36.41	36.68	35.67	36.22	36.22	-0.06%	13,414,796
Jul 23, 2026	35.84	36.46	35.79	36.24	36.24	0.39%	4,487,383
Jul 22, 2026	35.76	36.12	35.61	36.10	36.10	1.95%	5,079,141
Jul 21, 2026	35.32	35.42	35.11	35.41	35.41	-0.06%	6,936,086
Jul 20, 2026	35.96	36.18	35.32	35.43	35.43	-1.17%	6,409,202
Jul 17, 2026	36.69	36.86	35.74	35.85	35.85	-1.46%	5,208,856
Jul 16, 2026	35.90	36.38	35.86	36.38	36.38	1.88%	5,553,305
Jul 15, 2026	36.06	36.47	35.67	35.71	35.71	-1.08%	5,964,087
Jul 14, 2026	36.26	36.37	35.93	36.10	36.10	0.08%	6,615,901
Jul 13, 2026	35.84	36.17	35.75	36.07	36.07	0.81%	7,049,468
Jul 10, 2026	35.74	35.94	35.52	35.78	35.78	0.34%	5,884,665
Jul 9, 2026	36.03	36.06	35.58	35.66	35.66	-0.92%	5,405,188
Jul 8, 2026	36.40	36.48	35.88	35.99	35.99	-1.10%	6,639,846
Jul 7, 2026	36.45	37.07	36.37	36.39	36.39	0.78%	7,570,988
Jul 6, 2026	36.80	36.89	35.99	36.11	36.11	-2.11%	5,852,507
Jul 2, 2026	36.00	36.90	35.67	36.89	36.89	3.57%	10,444,190
Jul 1, 2026	36.34	36.38	35.60	35.62	35.62	-2.01%	8,554,714
Jun 30, 2026	36.59	36.82	36.23	36.35	36.35	-1.06%	10,067,065
Jun 29, 2026	37.13	37.24	36.67	36.74	36.74	-0.76%	8,477,530
Jun 26, 2026	37.20	37.36	36.71	37.02	37.02	0.05%	20,473,902
Jun 25, 2026	37.04	37.32	36.66	37.00	37.00	0.22%	11,449,026
Jun 24, 2026	36.48	37.09	36.32	36.92	36.92	1.74%	18,448,077
Jun 23, 2026	35.68	36.33	35.38	36.29	36.29	1.97%	13,346,093
Jun 22, 2026	35.38	35.84	35.29	35.59	35.59	0.59%	7,261,799