PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.75	37.80	37.48	37.59	-	-0.97%	661,785
Mar 5, 2026	38.12	38.37	37.69	37.96	37.96	-1.63%	9,059,487
Mar 4, 2026	38.21	38.66	38.16	38.59	38.59	0.89%	8,287,643
Mar 3, 2026	38.22	38.65	37.67	38.25	38.25	-1.24%	12,012,169
Mar 2, 2026	38.95	39.09	38.54	38.73	38.73	-0.64%	6,045,398
Feb 27, 2026	38.64	39.04	38.61	38.98	38.98	0.98%	8,643,877
Feb 26, 2026	38.28	38.92	38.28	38.60	38.60	0.84%	11,167,667
Feb 25, 2026	38.06	38.45	37.51	38.28	38.28	0.42%	13,630,316
Feb 24, 2026	37.39	38.13	37.06	38.12	38.12	2.31%	25,229,469
Feb 23, 2026	36.70	37.30	36.46	37.26	37.26	-0.48%	29,144,442
Feb 20, 2026	37.28	37.84	36.85	37.44	37.44	1.27%	14,517,810
Feb 19, 2026	36.96	37.17	36.72	36.97	36.97	0.43%	11,891,016
Feb 18, 2026	37.57	37.65	36.67	36.81	36.81	-2.02%	8,621,983
Feb 17, 2026	38.00	38.14	37.51	37.57	37.57	-0.66%	8,601,795
Feb 13, 2026	36.49	37.89	36.49	37.82	37.82	3.31%	11,507,491
Feb 12, 2026	36.18	37.00	36.05	36.61	36.61	1.69%	13,342,216
Feb 11, 2026	36.15	36.15	35.79	36.00	36.00	-0.19%	12,724,558
Feb 10, 2026	35.86	36.48	35.60	36.07	36.07	1.09%	12,545,796
Feb 9, 2026	35.89	35.89	35.30	35.68	35.68	-0.67%	8,208,434
Feb 6, 2026	35.90	36.24	35.60	35.92	35.92	0.70%	9,732,528
Feb 5, 2026	35.34	35.78	35.22	35.67	35.67	1.54%	10,027,628
Feb 4, 2026	35.76	35.97	35.10	35.13	35.13	-1.04%	16,982,615
Feb 3, 2026	35.85	36.56	35.32	35.50	35.50	-0.89%	13,507,941
Feb 2, 2026	36.34	36.34	35.78	35.82	35.82	-1.19%	7,744,713
Jan 30, 2026	36.19	36.36	35.91	36.25	36.25	-0.17%	9,364,319
Jan 29, 2026	36.87	37.07	36.20	36.31	36.31	-1.06%	9,330,957
Jan 28, 2026	36.73	37.01	36.60	36.70	36.70	-0.05%	5,356,131
Jan 27, 2026	36.49	36.92	36.36	36.72	36.72	0.60%	5,831,438
Jan 26, 2026	36.42	36.84	36.33	36.50	36.50	0.80%	5,111,143
Jan 23, 2026	36.60	36.63	35.92	36.21	36.21	-1.15%	7,805,492
Jan 22, 2026	37.16	37.21	36.62	36.63	36.63	-1.48%	6,183,408
Jan 21, 2026	37.00	37.20	36.62	37.18	37.18	0.73%	6,437,625
Jan 20, 2026	36.56	37.10	36.22	36.91	36.91	0.22%	10,432,658
Jan 16, 2026	35.97	36.89	35.88	36.83	36.83	3.14%	14,228,049
Jan 15, 2026	35.60	35.81	35.50	35.71	35.71	0.51%	3,045,393
Jan 14, 2026	35.00	35.63	34.98	35.53	35.53	1.57%	5,222,471
Jan 13, 2026	34.77	35.00	34.41	34.98	34.98	0.52%	4,809,971
Jan 12, 2026	34.57	34.82	34.42	34.80	34.80	0.61%	4,701,877
Jan 9, 2026	34.86	35.03	34.58	34.59	34.59	-0.23%	5,558,964
Jan 8, 2026	34.32	34.94	34.32	34.67	34.67	0.67%	4,233,269
Jan 7, 2026	35.10	35.10	34.33	34.44	34.44	-1.29%	4,801,991
Jan 6, 2026	34.80	35.12	34.74	34.89	34.89	0.32%	4,854,979
Jan 5, 2026	34.95	35.04	34.39	34.78	34.78	-0.94%	6,128,906
Jan 2, 2026	35.00	35.35	34.77	35.11	35.11	0.26%	4,344,021
Dec 31, 2025	35.33	35.40	35.02	35.02	35.02	-0.88%	3,202,950
Dec 30, 2025	35.24	35.40	35.18	35.33	35.33	0.31%	3,543,604
Dec 29, 2025	35.12	35.39	35.09	35.22	35.22	0.40%	4,202,987
Dec 26, 2025	34.96	35.12	34.88	35.08	35.08	0.31%	2,274,851
Dec 24, 2025	34.95	35.00	34.70	34.97	34.97	0.46%	2,038,501
Dec 23, 2025	34.74	34.84	34.59	34.81	34.81	0.37%	4,092,953
Dec 22, 2025	34.17	34.74	34.08	34.68	34.68	1.14%	4,419,340
Dec 19, 2025	34.74	34.89	34.28	34.29	34.29	-1.32%	13,005,105
Dec 18, 2025	34.43	34.81	34.36	34.75	34.75	1.19%	7,745,294
Dec 17, 2025	33.88	34.47	33.86	34.34	34.34	1.06%	7,961,186
Dec 16, 2025	34.22	34.27	33.88	33.98	33.98	-0.82%	6,126,768
Dec 15, 2025	34.14	34.33	33.95	34.26	34.26	0.79%	5,948,455
Dec 12, 2025	33.73	34.05	33.54	33.99	33.99	1.58%	5,866,549
Dec 11, 2025	33.31	33.64	33.26	33.46	33.46	0.60%	6,498,350
Dec 10, 2025	33.62	33.78	33.17	33.26	33.26	-1.60%	5,794,742
Dec 9, 2025	34.16	34.24	33.80	33.80	33.53	-0.38%	7,503,408
Dec 8, 2025	33.84	34.10	33.75	33.93	33.66	0.21%	7,739,896
Dec 5, 2025	34.10	34.29	33.78	33.86	33.59	-0.88%	9,133,834
Dec 4, 2025	34.73	34.91	34.04	34.16	33.89	-1.87%	9,998,459
Dec 3, 2025	35.37	35.38	34.59	34.81	34.53	-1.16%	10,193,335
Dec 2, 2025	35.85	35.94	35.14	35.22	34.94	-1.62%	7,083,748
Dec 1, 2025	36.62	36.74	35.78	35.80	35.51	-2.98%	5,387,017
Nov 28, 2025	36.69	36.94	36.68	36.90	36.60	0.52%	1,638,082
Nov 26, 2025	36.55	36.79	36.45	36.71	36.41	0.82%	5,127,068
Nov 25, 2025	36.50	36.67	36.10	36.41	36.12	-0.19%	8,341,651
Nov 24, 2025	36.10	36.54	35.80	36.48	36.19	1.00%	7,658,245
Nov 21, 2025	35.70	36.17	35.56	36.12	35.83	1.63%	8,228,028
Nov 20, 2025	35.51	35.68	35.12	35.54	35.25	-0.03%	21,880,708
Nov 19, 2025	36.25	36.37	35.50	35.55	35.26	-2.58%	12,889,415
Nov 18, 2025	36.92	37.00	36.47	36.49	36.20	-0.84%	6,930,150
Nov 17, 2025	36.92	37.04	36.72	36.80	36.50	0.11%	5,757,470
Nov 14, 2025	36.57	36.85	36.35	36.76	36.46	0.57%	4,538,261
Nov 13, 2025	36.74	36.83	36.19	36.55	36.26	-0.89%	6,194,808
Nov 12, 2025	36.97	37.03	36.77	36.88	36.58	0.05%	4,527,022
Nov 11, 2025	36.95	37.03	36.72	36.86	36.56	0.05%	4,820,511
Nov 10, 2025	36.52	36.90	36.30	36.84	36.54	0.71%	3,605,796
Nov 7, 2025	36.57	36.74	36.35	36.58	36.29	0.22%	4,770,543
Nov 6, 2025	36.52	36.99	36.49	36.50	36.21	0.36%	4,855,835
Nov 5, 2025	36.77	37.00	36.02	36.37	36.08	0.33%	7,226,447
Nov 4, 2025	36.52	36.56	36.11	36.25	35.96	-0.44%	9,326,943
Nov 3, 2025	36.40	36.45	35.82	36.41	36.12	-0.30%	4,870,064
Oct 31, 2025	36.66	36.72	36.39	36.52	36.23	-0.81%	3,599,515
Oct 30, 2025	36.57	37.27	36.54	36.82	36.52	0.93%	6,010,033
Oct 29, 2025	36.76	36.96	36.30	36.48	36.19	-1.16%	4,331,216
Oct 28, 2025	37.35	37.46	36.90	36.91	36.61	-1.47%	3,457,873
Oct 27, 2025	37.44	37.51	37.05	37.46	37.16	0.29%	3,603,814
Oct 24, 2025	37.52	37.70	37.27	37.35	37.05	-0.03%	3,200,800
Oct 23, 2025	38.00	38.07	37.05	37.36	37.06	-1.03%	6,243,113
Oct 22, 2025	37.73	38.03	37.60	37.75	37.45	0.61%	5,745,095
Oct 21, 2025	38.12	38.23	37.21	37.52	37.22	-0.40%	7,778,349
Oct 20, 2025	37.45	37.85	37.45	37.67	37.37	0.61%	5,964,418
Oct 17, 2025	37.44	37.55	36.85	37.44	37.14	0.35%	7,605,226
Oct 16, 2025	37.98	38.27	37.28	37.31	37.01	-1.74%	5,113,325
Oct 15, 2025	37.96	38.23	37.83	37.97	37.66	0.29%	5,522,514
Oct 14, 2025	37.56	37.96	37.44	37.86	37.56	1.12%	3,969,517
Oct 13, 2025	37.05	37.54	37.01	37.44	37.14	0.56%	3,560,639