PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.09	39.17	38.81	38.99	38.99	0.65%	5,485,542
Apr 27, 2026	38.80	39.13	38.74	38.74	38.74	-0.03%	7,159,188
Apr 24, 2026	38.54	38.91	38.35	38.75	38.75	0.54%	6,318,558
Apr 23, 2026	38.08	38.56	38.02	38.54	38.54	2.01%	9,504,375
Apr 22, 2026	38.52	38.59	37.55	37.78	37.78	-1.13%	9,104,720
Apr 21, 2026	38.85	38.95	38.14	38.21	38.21	-1.34%	7,021,036
Apr 20, 2026	39.00	39.27	38.69	38.73	38.73	-0.74%	5,643,117
Apr 17, 2026	39.31	39.37	38.59	39.02	39.02	-0.81%	6,549,804
Apr 16, 2026	39.30	39.56	38.83	39.34	39.34	-0.05%	8,343,483
Apr 15, 2026	39.45	39.62	39.10	39.36	39.36	-0.63%	7,605,313
Apr 14, 2026	39.49	39.75	39.09	39.61	39.61	0.28%	5,538,699
Apr 13, 2026	39.90	40.11	39.34	39.50	39.50	-0.38%	6,674,882
Apr 10, 2026	39.71	39.85	39.51	39.65	39.65	-0.40%	6,038,254
Apr 9, 2026	39.05	39.84	39.02	39.81	39.81	1.69%	9,138,029
Apr 8, 2026	38.73	39.17	38.59	39.15	39.15	0.75%	5,328,304
Apr 7, 2026	38.67	39.03	38.67	38.86	38.86	0.36%	5,224,364
Apr 6, 2026	38.46	39.02	38.42	38.72	38.72	0.21%	4,257,829
Apr 2, 2026	38.50	38.74	38.27	38.64	38.64	0.70%	3,962,415
Apr 1, 2026	38.11	38.51	38.00	38.37	38.37	0.45%	6,350,623
Mar 31, 2026	38.19	38.21	37.61	38.20	38.20	0.47%	6,709,257
Mar 30, 2026	38.08	38.36	37.89	38.02	38.02	0.98%	4,096,984
Mar 27, 2026	37.54	38.04	37.41	37.65	37.65	0.29%	5,278,700
Mar 26, 2026	37.18	37.60	37.02	37.54	37.54	1.02%	6,593,079
Mar 25, 2026	37.36	37.58	37.14	37.16	37.16	0.27%	5,704,987
Mar 24, 2026	36.73	37.47	36.69	37.06	37.06	0.43%	7,883,647
Mar 23, 2026	37.09	37.18	36.68	36.90	36.90	0.96%	6,803,429
Mar 20, 2026	37.68	37.81	36.53	36.55	36.55	-2.92%	10,174,046
Mar 19, 2026	37.98	38.28	37.32	37.65	37.65	-1.05%	7,972,704
Mar 18, 2026	38.30	38.36	38.03	38.05	38.05	-0.99%	7,139,161
Mar 17, 2026	38.97	39.00	38.38	38.43	38.43	-0.80%	6,689,674
Mar 16, 2026	38.95	38.96	38.56	38.74	38.74	0.60%	6,157,488
Mar 13, 2026	38.60	38.96	38.37	38.51	38.51	1.16%	8,011,077
Mar 12, 2026	37.65	38.60	37.45	38.07	38.07	1.14%	8,034,200
Mar 11, 2026	37.72	37.91	37.45	37.64	37.64	-0.53%	6,763,008
Mar 10, 2026	37.87	38.28	37.73	37.84	37.84	-1.23%	7,556,003
Mar 9, 2026	38.36	38.45	37.63	38.31	38.03	-0.62%	7,336,510
Mar 6, 2026	37.75	39.02	37.44	38.55	38.26	1.55%	13,228,762
Mar 5, 2026	38.12	38.37	37.69	37.96	37.68	-1.63%	9,070,592
Mar 4, 2026	38.21	38.66	38.16	38.59	38.30	0.89%	8,289,939
Mar 3, 2026	38.22	38.65	37.67	38.25	37.97	-1.24%	12,017,240
Mar 2, 2026	38.95	39.09	38.54	38.73	38.44	-0.64%	6,058,467
Feb 27, 2026	38.64	39.04	38.61	38.98	38.69	0.98%	8,689,847
Feb 26, 2026	38.28	38.92	38.28	38.60	38.31	0.84%	11,179,701
Feb 25, 2026	38.06	38.45	37.51	38.28	38.00	0.42%	13,639,266
Feb 24, 2026	37.39	38.13	37.06	38.12	37.84	2.31%	25,233,960
Feb 23, 2026	36.70	37.30	36.46	37.26	36.98	-0.48%	29,350,041
Feb 20, 2026	37.28	37.84	36.85	37.44	37.16	1.27%	14,518,072
Feb 19, 2026	36.96	37.17	36.72	36.97	36.69	0.43%	11,997,392
Feb 18, 2026	37.57	37.65	36.67	36.81	36.54	-2.02%	8,909,605
Feb 17, 2026	38.00	38.14	37.51	37.57	37.29	-0.66%	8,856,669
Feb 13, 2026	36.49	37.89	36.49	37.82	37.54	3.31%	11,521,859
Feb 12, 2026	36.18	37.00	36.05	36.61	36.34	1.69%	13,416,839
Feb 11, 2026	36.15	36.15	35.79	36.00	35.73	-0.19%	12,726,299
Feb 10, 2026	35.86	36.48	35.60	36.07	35.80	1.09%	12,552,251
Feb 9, 2026	35.89	35.89	35.30	35.68	35.41	-0.67%	8,768,734
Feb 6, 2026	35.90	36.24	35.60	35.92	35.65	0.70%	9,732,645
Feb 5, 2026	35.34	35.78	35.22	35.67	35.40	1.54%	10,029,960
Feb 4, 2026	35.76	35.97	35.10	35.13	34.87	-1.04%	16,997,678
Feb 3, 2026	35.85	36.56	35.32	35.50	35.24	-0.89%	13,508,797
Feb 2, 2026	36.34	36.34	35.78	35.82	35.55	-1.19%	7,745,103
Jan 30, 2026	36.19	36.36	35.91	36.25	35.98	-0.17%	9,364,393
Jan 29, 2026	36.87	37.07	36.20	36.31	36.04	-1.06%	9,384,212
Jan 28, 2026	36.73	37.01	36.60	36.70	36.43	-0.05%	5,360,073
Jan 27, 2026	36.49	36.92	36.36	36.72	36.45	0.60%	5,832,942
Jan 26, 2026	36.42	36.84	36.33	36.50	36.23	0.80%	5,119,058
Jan 23, 2026	36.60	36.63	35.92	36.21	35.94	-1.15%	7,806,002
Jan 22, 2026	37.16	37.21	36.62	36.63	36.36	-1.48%	6,211,598
Jan 21, 2026	37.00	37.20	36.62	37.18	36.90	0.73%	6,438,854
Jan 20, 2026	36.56	37.10	36.22	36.91	36.64	0.22%	10,434,264
Jan 16, 2026	35.97	36.89	35.88	36.83	36.56	3.14%	14,281,855
Jan 15, 2026	35.60	35.81	35.50	35.71	35.44	0.51%	3,407,363
Jan 14, 2026	35.00	35.63	34.98	35.53	35.27	1.57%	5,692,169
Jan 13, 2026	34.77	35.00	34.41	34.98	34.72	0.52%	4,810,110
Jan 12, 2026	34.57	34.82	34.42	34.80	34.54	0.61%	4,886,337
Jan 9, 2026	34.86	35.03	34.58	34.59	34.33	-0.23%	5,558,987
Jan 8, 2026	34.32	34.94	34.32	34.67	34.41	0.67%	4,235,935
Jan 7, 2026	35.10	35.10	34.33	34.44	34.18	-1.29%	4,804,894
Jan 6, 2026	34.80	35.12	34.74	34.89	34.63	0.32%	4,987,780
Jan 5, 2026	34.95	35.04	34.39	34.78	34.52	-0.94%	6,375,458
Jan 2, 2026	35.00	35.35	34.77	35.11	34.85	0.26%	4,367,538
Dec 31, 2025	35.33	35.40	35.02	35.02	34.76	-0.88%	3,302,192
Dec 30, 2025	35.24	35.40	35.18	35.33	35.07	0.31%	3,635,776
Dec 29, 2025	35.12	35.39	35.09	35.22	34.96	0.40%	4,219,379
Dec 26, 2025	34.96	35.12	34.88	35.08	34.82	0.31%	2,280,827
Dec 24, 2025	34.95	35.00	34.70	34.97	34.71	0.46%	2,151,663
Dec 23, 2025	34.74	34.84	34.59	34.81	34.55	0.37%	4,168,921
Dec 22, 2025	34.17	34.74	34.08	34.68	34.42	1.14%	4,692,645
Dec 19, 2025	34.74	34.89	34.28	34.29	34.03	-1.32%	13,273,137
Dec 18, 2025	34.43	34.84	34.36	34.75	34.49	1.19%	10,165,291
Dec 17, 2025	33.88	34.47	33.86	34.34	34.08	1.06%	8,166,044
Dec 16, 2025	34.22	34.27	33.88	33.98	33.73	-0.82%	6,285,889
Dec 15, 2025	34.14	34.33	33.95	34.26	34.01	0.79%	6,121,120
Dec 12, 2025	33.73	34.05	33.54	33.99	33.74	1.58%	5,978,012
Dec 11, 2025	33.31	33.64	33.26	33.46	33.21	0.60%	6,504,136
Dec 10, 2025	33.62	33.78	33.17	33.26	33.01	-1.60%	6,057,413
Dec 9, 2025	34.16	34.24	33.80	33.80	33.28	-0.38%	7,503,484
Dec 8, 2025	33.84	34.10	33.75	33.93	33.41	0.21%	7,739,896
Dec 5, 2025	34.10	34.29	33.78	33.86	33.34	-0.88%	9,133,834
Dec 4, 2025	34.73	34.91	34.04	34.16	33.63	-1.87%	9,998,459
Dec 3, 2025	35.37	35.38	34.59	34.81	34.27	-1.16%	10,193,335