PPL Corporation (PPLC)
NYSE: PPLC · Real-Time Price · USD · Units
51.77
+0.49 (0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.60 | 51.77 | 51.37 | 51.77 | 51.77 | 0.96% | 4,848 |
| Apr 27, 2026 | 51.69 | 51.71 | 51.28 | 51.28 | 51.28 | -0.50% | 24,617 |
| Apr 24, 2026 | 51.51 | 51.79 | 51.22 | 51.54 | 51.54 | 0.37% | 5,631 |
| Apr 23, 2026 | 50.96 | 51.39 | 50.96 | 51.35 | 51.35 | 1.24% | 156,839 |
| Apr 22, 2026 | 51.32 | 51.32 | 50.45 | 50.72 | 50.72 | -0.69% | 12,372 |
| Apr 21, 2026 | 51.11 | 51.67 | 51.07 | 51.07 | 51.07 | -0.68% | 6,997 |
| Apr 20, 2026 | 51.84 | 51.85 | 51.37 | 51.42 | 51.42 | -0.28% | 38,123 |
| Apr 17, 2026 | 52.46 | 52.46 | 51.57 | 51.57 | 51.57 | -0.76% | 1,345 |
| Apr 16, 2026 | 52.02 | 52.07 | 51.65 | 51.96 | 51.96 | -0.02% | 269,595 |
| Apr 15, 2026 | 52.22 | 52.23 | 51.78 | 51.97 | 51.97 | -0.80% | 181,592 |
| Apr 14, 2026 | 52.15 | 52.57 | 52.01 | 52.39 | 52.39 | 0.25% | 339,391 |
| Apr 13, 2026 | 52.29 | 52.29 | 52.26 | 52.26 | 52.26 | -0.04% | 50,845 |
| Apr 10, 2026 | 52.40 | 52.44 | 52.28 | 52.28 | 52.28 | -0.19% | 2,290 |
| Apr 9, 2026 | 52.16 | 52.38 | 52.07 | 52.38 | 52.38 | 0.50% | 232,858 |
| Apr 8, 2026 | 51.62 | 52.12 | 51.54 | 52.12 | 52.12 | 1.06% | 30,213 |
| Apr 7, 2026 | 51.60 | 51.60 | 51.48 | 51.58 | 51.58 | 0.22% | 848,288 |
| Apr 6, 2026 | 51.50 | 51.65 | 51.44 | 51.46 | 51.46 | - | 185,592 |
| Apr 2, 2026 | 51.41 | 51.50 | 51.17 | 51.46 | 51.46 | 0.53% | 19,683 |
| Apr 1, 2026 | 50.96 | 51.20 | 50.91 | 51.19 | 51.19 | -0.19% | 353,950 |
| Mar 31, 2026 | 51.00 | 51.29 | 49.34 | 51.29 | 51.29 | 0.55% | 2,798,201 |
| Mar 30, 2026 | 50.71 | 51.38 | 50.01 | 51.01 | 51.01 | 1.41% | 53,700 |
| Mar 27, 2026 | 50.29 | 51.03 | 50.29 | 50.30 | 50.30 | -0.44% | 50,470 |
| Mar 26, 2026 | 50.48 | 50.68 | 50.40 | 50.52 | 50.52 | 0.40% | 33,657 |
| Mar 25, 2026 | 50.58 | 50.70 | 50.23 | 50.32 | 50.32 | 0.46% | 419,824 |
| Mar 24, 2026 | 48.83 | 50.58 | 48.83 | 50.09 | 50.09 | 0.60% | 86,448 |
| Mar 23, 2026 | 49.96 | 51.23 | 49.79 | 49.79 | 49.79 | -0.06% | 46,942 |
| Mar 20, 2026 | 50.28 | 50.28 | 49.82 | 49.82 | 49.82 | -1.76% | 16,307 |
| Mar 19, 2026 | 51.18 | 51.18 | 50.58 | 50.71 | 50.71 | -0.69% | 4,995 |
| Mar 18, 2026 | 51.14 | 51.17 | 51.06 | 51.06 | 51.06 | -0.47% | 559,377 |
| Mar 17, 2026 | 51.50 | 51.76 | 51.30 | 51.30 | 51.30 | -0.66% | 56,833 |
| Mar 16, 2026 | 51.50 | 51.98 | 51.49 | 51.64 | 51.64 | 0.21% | 56,927 |
| Mar 13, 2026 | 51.36 | 51.90 | 50.85 | 51.53 | 51.53 | 0.86% | 210,587 |
| Mar 12, 2026 | 51.02 | 51.48 | 50.94 | 51.09 | 51.09 | 0.69% | 16,823 |
| Mar 11, 2026 | 50.74 | 50.93 | 50.33 | 50.74 | 50.74 | -0.24% | 105,722 |
| Mar 10, 2026 | 51.15 | 51.25 | 50.50 | 50.86 | 50.86 | -0.97% | 249,893 |
| Mar 9, 2026 | 50.55 | 51.36 | 50.55 | 51.36 | 51.36 | -0.14% | 74,667 |
| Mar 6, 2026 | 50.13 | 51.43 | 50.13 | 51.43 | 51.43 | 0.90% | 8,959 |
| Mar 5, 2026 | 50.99 | 52.51 | 50.37 | 50.97 | 50.97 | -0.06% | 387,521 |
| Mar 4, 2026 | 50.77 | 51.00 | 50.77 | 51.00 | 51.00 | -0.97% | 2,223,801 |
| Mar 3, 2026 | 50.00 | 51.50 | 48.75 | 51.50 | 51.50 | 0.98% | 72,900 |
| Mar 2, 2026 | 50.01 | 51.00 | 50.01 | 51.00 | 51.00 | 1.98% | 1,236,990 |
| Feb 27, 2026 | 50.00 | 51.25 | 48.80 | 50.01 | 50.01 | -2.92% | 504,128 |
| Feb 26, 2026 | 50.26 | 51.52 | 50.26 | 51.52 | 51.52 | 1.51% | 712,050 |