5 DAY PERFORMANCE
+16.83%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+3.74%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $34.03 | $34.25 (0.63%) | $34.27 | $33.92 | 4.13 M | $34.56 B |
| 10/08/2026 | $33.94 | $34.10 (0.47%) | $34.13 | $33.68 | 9.09 M | $34.50 B |
| 10/07/2026 | $33.70 | $33.95 (0.74%) | $33.97 | $33.53 | 6.87 M | $34.41 B |
| 10/06/2026 | $33.14 | $33.70 (1.69%) | $33.73 | $33.10 | 7.01 M | $34.22 B |
| 10/05/2026 | $32.86 | $32.95 (0.27%) | $33.19 | $32.64 | 6.79 M | $33.71 B |
| 10/02/2026 | $32.94 | $32.80 (-0.43%) | $33.22 | $32.78 | 6.39 M | $33.62 B |
| 10/01/2026 | $32.72 | $32.76 (0.12%) | $32.87 | $32.34 | 9.99 M | $33.62 B |
| 09/30/2026 | $32.79 | $32.89 (0.3%) | $33.10 | $32.61 | 14.85 M | $33.86 B |
| 09/29/2026 | $32.08 | $32.58 (1.56%) | $32.62 | $31.92 | 7.09 M | $33.55 B |
| 09/28/2026 | $32.15 | $32.11 (-0.12%) | $32.15 | $31.82 | 7.70 M | $33.21 B |
| 09/25/2026 | $31.98 | $32.03 (0.16%) | $32.19 | $31.56 | 6.89 M | $33.17 B |
| 09/24/2026 | $32.32 | $31.97 (-1.08%) | $32.39 | $31.91 | 6.49 M | $33.33 B |
| 09/23/2026 | $32.70 | $32.25 (-1.38%) | $32.77 | $32.20 | 5.24 M | $33.41 B |
| 09/22/2026 | $33.08 | $32.88 (-0.6%) | $33.26 | $32.81 | 5.47 M | $33.77 B |
| 09/21/2026 | $33.37 | $33.05 (-0.96%) | $33.41 | $32.99 | 4.23 M | $33.91 B |
| 09/18/2026 | $33.35 | $33.34 (-0.03%) | $33.48 | $33.21 | 8.29 M | $34.12 B |
| 09/17/2026 | $33.60 | $33.60 (0%) | $33.72 | $33.28 | 5.82 M | $34.22 B |
| 09/16/2026 | $33.49 | $33.41 (-0.24%) | $33.54 | $33.20 | 4.26 M | $34.11 B |
| 09/15/2026 | $33.74 | $33.23 (-1.51%) | $33.87 | $33.23 | 6.21 M | $34.13 B |
| 09/14/2026 | $34.21 | $33.79 (-1.23%) | $34.31 | $33.67 | 4.37 M | $34.52 B |
| 09/11/2026 | $34.46 | $34.08 (-1.1%) | $34.46 | $34.03 | 5.60 M | $34.61 B |
| 09/10/2026 | $34.36 | $34.21 (-0.44%) | $34.46 | $34.15 | 8.23 M | $34.68 B |
| 09/09/2026 | $35.09 | $34.55 (-1.54%) | $35.22 | $34.43 | 7.38 M | $34.78 B |
| 09/08/2026 | $35.08 | $35.08 (0%) | $35.58 | $35.03 | 9.99 M | $35.21 B |
| 09/04/2026 | $34.86 | $35.11 (0.72%) | $35.21 | $34.84 | 10.27 M | $34.83 B |
| 09/03/2026 | $34.67 | $35.11 (1.27%) | $35.13 | $34.63 | 5.84 M | $35.47 B |
| 09/02/2026 | $34.41 | $34.54 (0.38%) | $34.58 | $34.03 | 5.38 M | $34.79 B |
| 09/01/2026 | $34.23 | $34.47 (0.7%) | $34.51 | $34.07 | 10.00 M | $34.56 B |
| 08/31/2026 | $33.96 | $34.13 (0.5%) | $34.24 | $33.76 | 8.43 M | $34.73 B |
| 08/28/2026 | $34.65 | $34.20 (-1.3%) | $34.65 | $34.03 | 5.65 M | $34.67 B |
| 08/27/2026 | $34.79 | $34.44 (-1.01%) | $34.80 | $34.39 | 8.04 M | $34.85 B |
| 08/26/2026 | $35.05 | $35.02 (-0.09%) | $35.31 | $34.93 | 6.93 M | $35.13 B |
| 08/25/2026 | $35.18 | $34.99 (-0.54%) | $35.24 | $34.96 | 6.92 M | $35.32 B |
| 08/24/2026 | $34.55 | $35.04 (1.42%) | $35.07 | $34.41 | 8.49 M | $34.86 B |
| 08/21/2026 | $35.28 | $34.38 (-2.55%) | $35.32 | $34.37 | 6.25 M | $34.71 B |
| 08/20/2026 | $35.35 | $35.20 (-0.42%) | $35.69 | $35.15 | 4.79 M | $35.17 B |
| 08/19/2026 | $35.91 | $35.49 (-1.17%) | $35.99 | $35.17 | 7.44 M | $35.42 B |
| 08/18/2026 | $36.25 | $35.62 (-1.74%) | $36.60 | $35.47 | 17.17 M | $35.44 B |
| 08/17/2026 | $35.85 | $35.95 (0.28%) | $36.15 | $35.77 | 6.38 M | $35.74 B |
| 08/14/2026 | $35.47 | $36.02 (1.55%) | $36.06 | $35.47 | 5.39 M | $35.74 B |
| 08/13/2026 | $35.57 | $35.68 (0.31%) | $35.83 | $35.53 | 5.71 M | $35.49 B |
| 08/12/2026 | $35.37 | $35.46 (0.25%) | $35.50 | $35.10 | 10.34 M | $35.41 B |
| 08/11/2026 | $34.94 | $35.28 (0.97%) | $35.47 | $34.89 | 7.69 M | $35.22 B |
| 08/10/2026 | $35.20 | $34.99 (-0.6%) | $35.40 | $34.92 | 14.06 M | $35.10 B |
| 08/07/2026 | $34.90 | $35.46 (1.6%) | $35.63 | $34.41 | 10.95 M | $35.41 B |
| 08/06/2026 | $35.30 | $34.62 (-1.93%) | $35.34 | $34.43 | 7.09 M | $34.86 B |
| 08/05/2026 | $35.25 | $34.95 (-0.85%) | $35.29 | $34.63 | 7.30 M | $35.03 B |
| 08/04/2026 | $35.13 | $35.18 (0.14%) | $35.36 | $34.66 | 6.59 M | $35.23 B |
| 08/03/2026 | $35.10 | $35.20 (0.28%) | $35.56 | $34.96 | 6.08 M | $35.26 B |
| 07/31/2026 | $35.37 | $35.21 (-0.45%) | $35.58 | $35.19 | 7.55 M | $35.32 B |
| 07/30/2026 | $35.80 | $35.56 (-0.67%) | $35.89 | $35.12 | 6.70 M | $36.08 B |
| 07/29/2026 | $36.45 | $35.70 (-2.06%) | $36.67 | $35.67 | 10.18 M | $36.17 B |
| 07/28/2026 | $36.26 | $36.33 (0.19%) | $36.89 | $36.20 | 12.14 M | $36.64 B |
| 07/27/2026 | $36.11 | $36.01 (-0.28%) | $36.42 | $35.85 | 7.99 M | $36.40 B |
| 07/24/2026 | $36.41 | $36.22 (-0.52%) | $36.67 | $35.67 | 13.42 M | $36.51 B |
| 07/23/2026 | $35.84 | $36.24 (1.12%) | $36.46 | $35.79 | 4.59 M | $36.60 B |
| 07/22/2026 | $35.76 | $36.10 (0.95%) | $36.12 | $35.61 | 5.08 M | $36.46 B |
| 07/21/2026 | $35.32 | $35.41 (0.25%) | $35.42 | $35.10 | 6.99 M | $35.99 B |
| 07/20/2026 | $35.96 | $35.43 (-1.47%) | $36.18 | $35.32 | 6.47 M | $36.15 B |
| 07/17/2026 | $36.69 | $35.85 (-2.29%) | $36.86 | $35.74 | 5.21 M | $36.43 B |
| 07/16/2026 | $35.90 | $36.38 (1.34%) | $36.38 | $35.85 | 5.63 M | $36.79 B |
| 07/15/2026 | $36.06 | $35.71 (-0.97%) | $36.47 | $35.67 | 6.16 M | $36.33 B |
| 07/14/2026 | $36.26 | $36.10 (-0.44%) | $36.37 | $35.93 | 6.75 M | $36.57 B |
| 07/13/2026 | $35.84 | $36.07 (0.64%) | $36.17 | $35.74 | 7.05 M | $36.59 B |
| 07/10/2026 | $35.74 | $35.78 (0.11%) | $35.94 | $35.52 | 5.88 M | $36.32 B |
| 07/09/2026 | $36.03 | $35.66 (-1.03%) | $36.06 | $35.58 | 5.41 M | $36.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
