PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.86	45.52	44.86	45.48	45.48	1.50%	52,099
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
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