PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.20	37.36	36.71	37.02	37.02	0.05%	20,473,902
Jun 25, 2026	37.04	37.32	36.66	37.00	37.00	0.22%	11,449,026
Jun 24, 2026	36.48	37.09	36.32	36.92	36.92	1.74%	18,448,077
Jun 23, 2026	35.68	36.33	35.38	36.29	36.29	1.97%	13,346,093
Jun 22, 2026	35.38	35.84	35.29	35.59	35.59	0.59%	7,261,799
Jun 18, 2026	35.37	35.88	35.06	35.38	35.38	0.14%	16,239,904
Jun 17, 2026	36.17	36.36	35.09	35.33	35.33	-2.89%	13,033,198
Jun 16, 2026	36.24	36.77	36.12	36.38	36.38	0.58%	11,019,486
Jun 15, 2026	35.65	36.35	35.38	36.17	36.17	0.89%	10,872,456
Jun 12, 2026	35.50	35.98	35.47	35.85	35.85	1.10%	7,113,798
Jun 11, 2026	35.71	35.91	35.43	35.46	35.46	-0.34%	8,942,395
Jun 10, 2026	35.70	35.72	35.27	35.58	35.58	0.32%	9,266,874
Jun 9, 2026	35.36	35.90	35.25	35.75	35.47	1.13%	9,619,969
Jun 8, 2026	35.59	35.84	35.23	35.35	35.07	-1.09%	11,919,907
Jun 5, 2026	35.27	35.89	35.19	35.74	35.46	1.65%	8,899,492
Jun 4, 2026	35.33	35.46	34.61	35.16	34.88	0.40%	14,931,358
Jun 3, 2026	34.87	35.80	34.77	35.02	34.74	0.55%	13,838,147
Jun 2, 2026	34.54	34.94	34.54	34.83	34.55	0.90%	5,046,951
Jun 1, 2026	35.05	35.17	34.49	34.52	34.24	-2.46%	7,337,959
May 29, 2026	35.30	35.49	35.09	35.39	35.11	0.17%	10,931,483
May 28, 2026	35.75	35.92	35.25	35.33	35.05	-1.42%	7,390,612
May 27, 2026	36.01	36.22	35.75	35.84	35.55	-0.78%	7,703,701
May 26, 2026	36.37	36.42	35.76	36.12	35.83	-0.55%	9,170,385
May 22, 2026	36.18	36.47	35.96	36.32	36.03	0.41%	6,548,574
May 21, 2026	35.35	36.22	35.34	36.17	35.88	2.06%	8,705,544
May 20, 2026	35.41	35.72	35.28	35.44	35.16	0.54%	8,645,646
May 19, 2026	34.91	35.46	34.81	35.25	34.97	0.92%	7,750,159
May 18, 2026	35.22	35.46	34.74	34.93	34.65	0.14%	9,955,685
May 15, 2026	35.80	35.80	34.88	34.88	34.60	-2.52%	9,560,712
May 14, 2026	35.75	35.99	35.68	35.78	35.49	0.08%	4,935,166
May 13, 2026	36.07	36.20	35.67	35.75	35.47	-1.65%	8,681,513
May 12, 2026	36.15	36.60	36.06	36.35	36.06	0.30%	6,640,207
May 11, 2026	35.88	36.32	35.82	36.24	35.95	0.92%	7,428,579
May 8, 2026	36.77	36.92	35.70	35.91	35.62	-2.34%	12,293,806
May 7, 2026	36.88	37.00	36.47	36.77	36.48	-0.30%	7,125,698
May 6, 2026	37.35	37.48	36.86	36.88	36.59	-1.26%	9,475,645
May 5, 2026	37.80	37.82	37.33	37.35	37.05	-1.19%	5,228,336
May 4, 2026	37.50	38.22	37.37	37.80	37.50	0.53%	10,933,265
May 1, 2026	37.59	38.22	37.50	37.60	37.30	0.43%	11,520,915
Apr 30, 2026	38.82	39.48	37.13	37.44	37.14	-3.16%	27,330,281
Apr 29, 2026	38.82	39.09	38.55	38.66	38.35	-0.85%	6,579,635
Apr 28, 2026	39.09	39.17	38.81	38.99	38.68	0.65%	5,548,247
Apr 27, 2026	38.80	39.13	38.74	38.74	38.43	-0.03%	7,159,967
Apr 24, 2026	38.54	38.91	38.35	38.75	38.44	0.54%	6,394,087
Apr 23, 2026	38.08	38.56	38.02	38.54	38.23	2.01%	9,504,393
Apr 22, 2026	38.52	38.59	37.55	37.78	37.48	-1.13%	9,105,670
Apr 21, 2026	38.85	38.95	38.14	38.21	37.91	-1.34%	7,481,161
Apr 20, 2026	39.00	39.27	38.69	38.73	38.42	-0.74%	5,643,133
Apr 17, 2026	39.31	39.37	38.59	39.02	38.71	-0.81%	6,552,143
Apr 16, 2026	39.30	39.56	38.83	39.34	39.03	-0.05%	8,343,892
Apr 15, 2026	39.45	39.62	39.10	39.36	39.05	-0.63%	7,608,493
Apr 14, 2026	39.49	39.75	39.09	39.61	39.29	0.28%	5,590,032
Apr 13, 2026	39.90	40.11	39.34	39.50	39.19	-0.38%	6,675,458
Apr 10, 2026	39.71	39.85	39.51	39.65	39.33	-0.40%	6,038,296
Apr 9, 2026	39.05	39.84	39.02	39.81	39.49	1.69%	9,164,751
Apr 8, 2026	38.73	39.17	38.59	39.15	38.84	0.75%	5,331,733
Apr 7, 2026	38.67	39.03	38.67	38.86	38.55	0.36%	5,248,363
Apr 6, 2026	38.46	39.02	38.42	38.72	38.41	0.21%	4,257,899
Apr 2, 2026	38.50	38.74	38.27	38.64	38.33	0.70%	3,963,288
Apr 1, 2026	38.11	38.51	38.00	38.37	38.06	0.45%	6,350,914
Mar 31, 2026	38.19	38.21	37.61	38.20	37.90	0.47%	6,720,833
Mar 30, 2026	38.08	38.36	37.89	38.02	37.72	0.98%	4,100,291
Mar 27, 2026	37.54	38.04	37.41	37.65	37.35	0.29%	5,280,382
Mar 26, 2026	37.18	37.60	37.02	37.54	37.24	1.02%	6,593,199
Mar 25, 2026	37.36	37.58	37.14	37.16	36.86	0.27%	5,705,438
Mar 24, 2026	36.73	37.47	36.69	37.06	36.76	0.43%	7,888,669
Mar 23, 2026	37.09	37.18	36.68	36.90	36.61	0.96%	6,804,177
Mar 20, 2026	37.68	37.81	36.53	36.55	36.26	-2.92%	10,368,728
Mar 19, 2026	37.98	38.28	37.32	37.65	37.35	-1.05%	7,998,967
Mar 18, 2026	38.30	38.36	38.03	38.05	37.75	-0.99%	7,249,847
Mar 17, 2026	38.97	39.00	38.38	38.43	38.12	-0.80%	6,689,857
Mar 16, 2026	38.95	38.96	38.56	38.74	38.43	0.60%	6,157,597
Mar 13, 2026	38.60	38.96	38.37	38.51	38.20	1.16%	8,011,673
Mar 12, 2026	37.65	38.60	37.45	38.07	37.77	1.14%	8,034,282
Mar 11, 2026	37.72	37.91	37.45	37.64	37.34	-0.53%	6,763,589
Mar 10, 2026	37.87	38.28	37.73	37.84	37.54	-0.49%	7,557,784
Mar 9, 2026	38.36	38.45	37.63	38.31	37.72	-0.62%	7,338,761
Mar 6, 2026	37.75	39.02	37.44	38.55	37.96	1.55%	13,228,762
Mar 5, 2026	38.12	38.37	37.69	37.96	37.38	-1.63%	9,070,592
Mar 4, 2026	38.21	38.66	38.16	38.59	38.00	0.89%	8,289,939
Mar 3, 2026	38.22	38.65	37.67	38.25	37.66	-1.24%	12,017,240
Mar 2, 2026	38.95	39.09	38.54	38.73	38.14	-0.64%	6,058,467
Feb 27, 2026	38.64	39.04	38.61	38.98	38.38	0.98%	8,689,847
Feb 26, 2026	38.28	38.92	38.28	38.60	38.01	0.84%	11,179,701
Feb 25, 2026	38.06	38.45	37.51	38.28	37.69	0.42%	13,639,266
Feb 24, 2026	37.39	38.13	37.06	38.12	37.53	2.31%	25,233,960
Feb 23, 2026	36.70	37.30	36.46	37.26	36.69	-0.48%	29,350,041
Feb 20, 2026	37.28	37.84	36.85	37.44	36.87	1.27%	14,518,072
Feb 19, 2026	36.96	37.17	36.72	36.97	36.40	0.43%	11,997,392
Feb 18, 2026	37.57	37.65	36.67	36.81	36.24	-2.02%	8,909,605
Feb 17, 2026	38.00	38.14	37.51	37.57	36.99	-0.66%	8,856,669
Feb 13, 2026	36.49	37.89	36.49	37.82	37.24	3.31%	11,521,859
Feb 12, 2026	36.18	37.00	36.05	36.61	36.05	1.69%	13,416,839
Feb 11, 2026	36.15	36.15	35.79	36.00	35.45	-0.19%	12,726,299
Feb 10, 2026	35.86	36.48	35.60	36.07	35.52	1.09%	12,552,251
Feb 9, 2026	35.89	35.89	35.30	35.68	35.13	-0.67%	8,768,734
Feb 6, 2026	35.90	36.24	35.60	35.92	35.37	0.70%	9,732,645
Feb 5, 2026	35.34	35.78	35.22	35.67	35.12	1.54%	10,029,960
Feb 4, 2026	35.76	35.97	35.10	35.13	34.59	-1.04%	16,997,678
Feb 3, 2026	35.85	36.56	35.32	35.50	34.96	-0.89%	13,508,797