PPL Corporation (PPLC)
NYSE: PPLC · Real-Time Price · USD · Units
45.34
-0.02 (-0.04%)
At close: Sep 16, 2026, 4:00 PM EDT
45.34
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 45.66 | 45.66 | 45.29 | 45.36 | 45.36 | -1.13% | 163,209 |
| Sep 14, 2026 | 46.29 | 46.29 | 45.65 | 45.88 | 45.88 | -0.26% | 10,517 |
| Sep 11, 2026 | 46.04 | 46.33 | 46.00 | 46.00 | 46.00 | -0.20% | 7,446 |
| Sep 10, 2026 | 46.44 | 46.44 | 46.09 | 46.09 | 46.09 | -0.30% | 35,682 |
| Sep 9, 2026 | 46.62 | 46.72 | 46.19 | 46.23 | 46.23 | -1.22% | 7,450 |
| Sep 8, 2026 | 46.62 | 47.26 | 46.62 | 46.80 | 46.80 | 1.10% | 6,203 |
| Sep 4, 2026 | 46.73 | 46.81 | 46.29 | 46.29 | 46.29 | -1.80% | 87,331 |
| Sep 3, 2026 | 46.34 | 47.14 | 46.34 | 47.14 | 47.14 | 1.95% | 21,369 |
| Sep 2, 2026 | 45.94 | 46.43 | 45.81 | 46.24 | 46.24 | 0.67% | 111,617 |
| Sep 1, 2026 | 45.97 | 46.20 | 45.91 | 45.93 | 45.93 | -0.50% | 27,572 |
| Aug 31, 2026 | 45.81 | 46.18 | 45.70 | 46.16 | 46.16 | 0.17% | 30,525 |
| Aug 28, 2026 | 46.72 | 46.72 | 45.90 | 46.08 | 46.08 | -0.52% | 756,296 |
| Aug 27, 2026 | 46.43 | 46.43 | 46.24 | 46.32 | 46.32 | -0.79% | 567,450 |
| Aug 26, 2026 | 47.15 | 47.15 | 46.69 | 46.69 | 46.69 | -0.55% | 5,405 |
| Aug 25, 2026 | 45.96 | 46.95 | 45.96 | 46.95 | 46.95 | 1.32% | 130,106 |
| Aug 24, 2026 | 46.40 | 46.69 | 46.04 | 46.34 | 46.34 | 0.46% | 25,380 |
| Aug 21, 2026 | 46.52 | 46.56 | 46.03 | 46.13 | 46.13 | -1.31% | 8,467 |
| Aug 20, 2026 | 47.00 | 47.08 | 46.70 | 46.74 | 46.74 | -0.72% | 5,068 |
| Aug 19, 2026 | 47.32 | 47.32 | 46.74 | 47.08 | 47.08 | -0.06% | 3,990 |
| Aug 18, 2026 | 47.29 | 48.02 | 47.01 | 47.11 | 47.11 | -0.84% | 58,180 |
| Aug 17, 2026 | 46.91 | 47.65 | 46.91 | 47.51 | 47.51 | 0.02% | 86,557 |
| Aug 14, 2026 | 47.39 | 47.55 | 47.20 | 47.50 | 47.50 | 0.70% | 7,778 |
| Aug 13, 2026 | 47.39 | 47.39 | 47.09 | 47.17 | 47.17 | 0.23% | 512,150 |
| Aug 12, 2026 | 47.09 | 47.18 | 46.90 | 47.06 | 47.06 | 0.53% | 2,653,563 |
| Aug 11, 2026 | 46.99 | 47.02 | 46.76 | 46.81 | 46.81 | 0.34% | 17,626 |
| Aug 10, 2026 | 47.90 | 47.90 | 46.47 | 46.65 | 46.65 | -0.89% | 12,388 |
| Aug 7, 2026 | 46.69 | 47.26 | 46.46 | 47.07 | 47.07 | 1.60% | 56,880 |
| Aug 6, 2026 | 46.62 | 46.62 | 46.17 | 46.33 | 46.33 | -0.54% | 4,033 |
| Aug 5, 2026 | 46.76 | 46.76 | 46.52 | 46.58 | 46.58 | -0.58% | 203,390 |
| Aug 4, 2026 | 46.50 | 47.14 | 46.50 | 46.85 | 46.85 | -0.06% | 107,203 |
| Aug 3, 2026 | 47.23 | 47.33 | 46.74 | 46.88 | 46.88 | -0.21% | 29,849 |
| Jul 31, 2026 | 47.27 | 47.36 | 46.98 | 46.98 | 46.98 | -0.31% | 91,180 |
| Jul 30, 2026 | 48.00 | 48.28 | 47.59 | 48.00 | 47.13 | -0.25% | 406,759 |
| Jul 29, 2026 | 48.68 | 49.02 | 48.12 | 48.12 | 47.24 | -1.27% | 251,439 |
| Jul 28, 2026 | 48.96 | 49.23 | 48.64 | 48.74 | 47.85 | 0.66% | 8,080 |
| Jul 27, 2026 | 49.02 | 49.02 | 48.35 | 48.42 | 47.54 | -0.29% | 535,409 |
| Jul 24, 2026 | 48.62 | 49.15 | 48.00 | 48.56 | 47.67 | -0.27% | 6,405 |
| Jul 23, 2026 | 48.61 | 48.99 | 48.61 | 48.69 | 47.80 | 0.39% | 9,581 |
| Jul 22, 2026 | 47.78 | 48.57 | 47.78 | 48.50 | 47.62 | 1.29% | 286,603 |
| Jul 21, 2026 | 47.75 | 47.90 | 47.73 | 47.88 | 47.01 | -0.44% | 1,663,441 |
| Jul 20, 2026 | 48.16 | 48.58 | 48.09 | 48.09 | 47.21 | -0.76% | 7,081 |
| Jul 17, 2026 | 49.49 | 49.49 | 48.31 | 48.46 | 47.58 | -0.98% | 7,640 |
| Jul 16, 2026 | 48.41 | 48.94 | 48.41 | 48.94 | 48.05 | 1.28% | 69,277 |
| Jul 15, 2026 | 48.92 | 48.92 | 48.23 | 48.32 | 47.44 | -0.66% | 9,917 |
| Jul 14, 2026 | 48.38 | 49.18 | 48.30 | 48.64 | 47.75 | -0.06% | 7,195 |
| Jul 13, 2026 | 48.03 | 48.73 | 48.03 | 48.67 | 47.78 | 0.75% | 7,915 |
| Jul 10, 2026 | 48.38 | 48.48 | 48.11 | 48.31 | 47.43 | 0.54% | 4,553 |
| Jul 9, 2026 | 48.98 | 48.98 | 47.99 | 48.05 | 47.17 | -0.66% | 505,665 |
| Jul 8, 2026 | 48.64 | 48.85 | 47.97 | 48.37 | 47.49 | 1.17% | 4,406 |
| Jul 7, 2026 | 48.81 | 49.75 | 47.81 | 47.81 | 46.94 | -0.79% | 35,647 |