Skip to main content
PPL Corporation (PPLC)
NYSE: PPLC · Real-Time Price · USD · Units
49.21
-0.14 (-0.28%)
At close: Jun 26, 2026, 4:00 PM EDT
49.39
+0.18 (0.37%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PPL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.3249.7249.1349.2149.21-0.28%6,775
Jun 25, 202649.5349.7048.9449.3549.35-0.22%15,469
Jun 24, 202648.6449.6548.6449.4649.461.69%1,288,495
Jun 23, 202648.1348.9548.1348.6448.642.31%5,792
Jun 22, 202648.1548.3747.5447.5447.54-0.83%81,869
Jun 18, 202648.3848.5947.8847.9447.94-0.50%25,818
Jun 17, 202648.7948.7948.0548.1848.18-1.57%7,524
Jun 16, 202649.1949.3048.8248.9548.950.04%437,685
Jun 15, 202648.9449.2448.5348.9348.930.85%185,167
Jun 12, 202648.0648.6748.0348.5248.520.39%85,691
Jun 11, 202647.9548.6647.9048.3348.330.56%448,135
Jun 10, 202648.4548.4947.8348.0648.06-0.27%8,197
Jun 9, 202648.0348.4447.6048.1948.190.46%393,208
Jun 8, 202648.0448.2147.8547.9747.97-0.17%92,559
Jun 5, 202647.5948.4647.5448.0548.050.88%8,132
Jun 4, 202647.4847.8447.2847.6347.63-0.06%214,543
Jun 3, 202647.4048.3247.4047.6647.660.55%63,162
Jun 2, 202647.2047.5546.9947.4047.400.42%107,193
Jun 1, 202647.4647.6247.1147.2047.20-1.48%229,378
May 29, 202648.1648.4247.6247.9147.91-0.19%475,915
May 28, 202648.5351.9947.8948.0048.00-0.72%628,122
May 27, 202648.4848.5048.1948.3548.35-0.14%1,384,121
May 26, 202648.8649.0248.3048.4248.42-0.90%625,134
May 22, 202648.6149.0148.6048.8648.860.80%73,255
May 21, 202647.6549.0847.6548.4748.471.61%102,202
May 20, 202648.2848.2847.6647.7047.70-0.58%32,313
May 19, 202647.9048.0447.7147.9847.981.05%441,934
May 18, 202647.5947.7447.2847.4847.48-0.11%1,349,113
May 15, 202648.0948.0947.4347.5347.53-1.57%14,078
May 14, 202648.1448.4148.0548.2948.290.08%16,447
May 13, 202648.2748.4248.0048.2548.25-1.17%217,566
May 12, 202648.6749.0248.5148.8248.820.29%19,523
May 11, 202647.9848.9947.9848.6848.680.85%200,769
May 8, 202649.2549.2548.0048.2748.27-1.69%161,525
May 7, 202648.9449.2348.8949.1049.10-0.24%10,277
May 6, 202649.7649.7649.0249.2249.22-0.79%7,914
May 5, 202649.9849.9849.5449.6149.61-0.26%2,581
May 4, 202649.7449.9849.5549.7449.740.53%26,537
May 1, 202650.0750.4049.4849.4849.48-0.41%19,903
Apr 30, 202651.7151.8950.1350.4449.68-1.66%1,543,913
Apr 29, 202651.9351.9351.2951.2950.52-0.93%4,687
Apr 28, 202651.6051.7751.3751.7750.990.96%4,848
Apr 27, 202651.6951.7151.2851.2850.51-0.50%24,617
Apr 24, 202651.5151.7951.2251.5450.770.37%5,631
Apr 23, 202650.9651.3950.9651.3550.581.24%156,839
Apr 22, 202651.3251.3250.4550.7249.96-0.69%12,372
Apr 21, 202651.1151.6751.0751.0750.30-0.68%6,997
Apr 20, 202651.8451.8551.3751.4250.65-0.28%38,123
Apr 17, 202652.4652.4651.5751.5750.79-0.76%1,345
Apr 16, 202652.0252.0751.6551.9651.18-0.02%269,595
Apr 15, 202652.2252.2351.7851.9751.19-0.80%181,592
Apr 14, 202652.1552.5752.0152.3951.600.25%339,391
Apr 13, 202652.2952.2952.2652.2651.47-0.04%50,845
Apr 10, 202652.4052.4452.2852.2851.49-0.19%2,290
Apr 9, 202652.1652.3852.0752.3851.590.50%232,858
Apr 8, 202651.6252.1251.5452.1251.341.06%30,213
Apr 7, 202651.6051.6051.4851.5850.800.22%848,288
Apr 6, 202651.5051.6551.4451.4650.69-185,592
Apr 2, 202651.4151.5051.1751.4650.690.53%19,683
Apr 1, 202650.9651.2050.9151.1950.42-0.19%353,950
Mar 31, 202651.0051.2949.3451.2950.520.55%3,042,415
Mar 30, 202650.7151.3850.0151.0150.241.41%53,700
Mar 27, 202650.2951.0350.2950.3049.54-0.44%50,470
Mar 26, 202650.4850.6850.4050.5249.760.40%33,657
Mar 25, 202650.5850.7050.2350.3249.560.46%419,824
Mar 24, 202648.8350.5848.8350.0949.340.60%86,448
Mar 23, 202649.9651.2349.7949.7949.04-0.06%46,942
Mar 20, 202650.2850.2849.8249.8249.07-1.76%16,307
Mar 19, 202651.1851.1850.5850.7149.95-0.69%4,995
Mar 18, 202651.1451.1751.0651.0650.29-0.47%559,377
Mar 17, 202651.5051.7651.3051.3050.53-0.66%56,833
Mar 16, 202651.5051.9851.4951.6450.860.21%56,927
Mar 13, 202651.3651.9050.8551.5350.760.86%210,587
Mar 12, 202651.0251.4850.9451.0950.320.69%16,823
Mar 11, 202650.7450.9350.3350.7449.98-0.24%105,722
Mar 10, 202651.1551.2550.5050.8650.10-0.97%249,893
Mar 9, 202650.5551.3650.5551.3650.59-0.14%74,867
Mar 6, 202650.1351.4350.1351.4350.660.90%8,959
Mar 5, 202650.9952.5150.3750.9750.21-0.06%387,521
Mar 4, 202650.7751.0050.7751.0050.23-0.97%2,223,801
Mar 3, 202650.0051.5048.7551.5050.730.98%72,900
Mar 2, 202650.0151.0050.0151.0050.231.98%1,236,990
Feb 27, 202650.0051.2548.8050.0149.26-2.92%504,128
Feb 26, 202650.2651.5250.2651.5250.741.51%712,050