PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	46.63	46.93	46.49	46.70	46.70	-0.19%	708,781
Oct 23, 2026	46.74	46.82	46.61	46.79	46.79	-0.59%	115,552
Oct 22, 2026	46.85	47.13	46.63	47.07	47.07	1.42%	310,130
Oct 21, 2026	46.71	46.71	46.36	46.41	46.41	0.06%	555,217
Oct 20, 2026	46.05	46.53	46.02	46.38	46.38	0.67%	5,929
Oct 19, 2026	46.64	46.64	45.95	46.07	46.07	-1.69%	58,575
Oct 16, 2026	46.30	46.93	46.30	46.86	46.86	0.93%	401,734
Oct 15, 2026	46.88	46.88	46.23	46.43	46.43	0.09%	391,048
Oct 14, 2026	46.31	46.53	46.18	46.39	46.39	0.02%	179,761
Oct 13, 2026	46.10	46.50	46.10	46.38	46.38	0.43%	3,466
Oct 12, 2026	45.99	46.28	45.99	46.18	46.18	-0.15%	6,407
Oct 9, 2026	45.93	46.25	45.93	46.25	46.25	0.85%	3,648
Oct 8, 2026	45.57	45.99	45.56	45.86	45.86	0.28%	1,862,163
Oct 7, 2026	45.22	45.75	45.22	45.73	45.73	0.55%	4,704
Oct 6, 2026	44.86	45.53	44.86	45.48	45.48	1.50%	105,791
Oct 5, 2026	44.49	45.06	44.49	44.81	44.81	0.30%	8,048
Oct 2, 2026	45.04	45.13	44.66	44.68	44.68	-0.01%	11,420
Oct 1, 2026	45.02	45.02	44.23	44.68	44.68	-0.73%	686,366
Sep 30, 2026	44.48	45.02	44.48	45.01	45.01	0.94%	233,839
Sep 29, 2026	44.01	44.69	44.01	44.59	44.59	1.02%	85,736
Sep 28, 2026	44.34	44.34	44.00	44.14	44.14	0.11%	5,637
Sep 25, 2026	44.45	44.45	43.74	44.09	44.09	-0.47%	7,684
Sep 24, 2026	44.49	44.49	44.09	44.30	44.30	-0.25%	61,477
Sep 23, 2026	45.03	45.03	44.40	44.41	44.41	-1.07%	37,397
Sep 22, 2026	45.04	45.30	44.88	44.89	44.89	-0.40%	22,444
Sep 21, 2026	45.58	45.58	45.07	45.07	45.07	-0.62%	9,952
Sep 18, 2026	45.28	45.46	45.28	45.35	45.35	-0.31%	9,019
Sep 17, 2026	45.59	45.69	45.39	45.49	45.49	0.33%	7,101
Sep 16, 2026	45.48	45.59	45.30	45.34	45.34	-0.04%	58,697
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