5 DAY PERFORMANCE
+7.65%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
-0.41%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $46.52 | $46.13 (-0.84%) | $46.56 | $46.03 | 8.50 K | $34.71 B |
| 08/20/2026 | $47.00 | $46.74 (-0.55%) | $47.08 | $46.70 | 5.10 K | $35.17 B |
| 08/19/2026 | $47.32 | $47.08 (-0.51%) | $47.32 | $46.74 | 4.00 K | $35.42 B |
| 08/18/2026 | $47.29 | $47.11 (-0.38%) | $48.02 | $47.01 | 58.20 K | $35.44 B |
| 08/17/2026 | $46.91 | $47.51 (1.28%) | $47.65 | $46.91 | 86.60 K | $35.74 B |
| 08/14/2026 | $47.39 | $47.50 (0.23%) | $47.55 | $47.20 | 7.80 K | $35.74 B |
| 08/13/2026 | $47.39 | $47.17 (-0.46%) | $47.39 | $47.09 | 512.20 K | $35.49 B |
| 08/12/2026 | $47.09 | $47.06 (-0.06%) | $47.18 | $46.90 | 2.65 M | $35.41 B |
| 08/11/2026 | $46.99 | $46.81 (-0.38%) | $47.02 | $46.76 | 17.63 K | $35.22 B |
| 08/10/2026 | $47.90 | $46.65 (-2.61%) | $47.90 | $46.47 | 12.40 K | $35.10 B |
| 08/07/2026 | $46.69 | $47.07 (0.81%) | $47.26 | $46.46 | 56.90 K | $35.41 B |
| 08/06/2026 | $46.62 | $46.33 (-0.62%) | $46.62 | $46.17 | 4.03 K | $34.86 B |
| 08/05/2026 | $46.76 | $46.58 (-0.38%) | $46.76 | $46.52 | 203.40 K | $35.03 B |
| 08/04/2026 | $46.50 | $46.85 (0.75%) | $47.14 | $46.50 | 107.20 K | $35.23 B |
| 08/03/2026 | $47.23 | $46.88 (-0.74%) | $47.33 | $46.74 | 29.85 K | $35.26 B |
| 07/31/2026 | $47.27 | $46.98 (-0.61%) | $47.36 | $46.98 | 91.20 K | $35.32 B |
| 07/30/2026 | $48.00 | $48.00 (0%) | $48.28 | $47.59 | 406.80 K | $36.08 B |
| 07/29/2026 | $48.68 | $48.12 (-1.15%) | $49.02 | $48.12 | 251.44 K | $36.17 B |
| 07/28/2026 | $48.96 | $48.74 (-0.45%) | $49.23 | $48.64 | 8.10 K | $36.64 B |
| 07/27/2026 | $49.02 | $48.42 (-1.22%) | $49.02 | $48.35 | 535.41 K | $36.40 B |
| 07/24/2026 | $48.62 | $48.56 (-0.12%) | $49.15 | $48.00 | 6.41 K | $36.51 B |
| 07/23/2026 | $48.61 | $48.69 (0.16%) | $48.99 | $48.61 | 9.60 K | $36.60 B |
| 07/22/2026 | $47.78 | $48.50 (1.51%) | $48.57 | $47.78 | 286.60 K | $36.46 B |
| 07/21/2026 | $47.75 | $47.88 (0.27%) | $47.90 | $47.73 | 1.66 M | $35.99 B |
| 07/20/2026 | $48.16 | $48.09 (-0.15%) | $48.58 | $48.09 | 7.10 K | $36.15 B |
| 07/17/2026 | $49.49 | $48.46 (-2.08%) | $49.49 | $48.31 | 7.64 K | $36.43 B |
| 07/16/2026 | $48.41 | $48.94 (1.09%) | $48.94 | $48.41 | 69.30 K | $36.79 B |
| 07/15/2026 | $48.92 | $48.32 (-1.23%) | $48.92 | $48.23 | 9.92 K | $36.33 B |
| 07/14/2026 | $48.38 | $48.64 (0.54%) | $49.18 | $48.30 | 7.20 K | $36.57 B |
| 07/13/2026 | $48.03 | $48.67 (1.33%) | $48.73 | $48.03 | 7.92 K | $36.59 B |
| 07/10/2026 | $48.38 | $48.31 (-0.14%) | $48.48 | $48.11 | 4.60 K | $36.32 B |
| 07/09/2026 | $48.98 | $48.05 (-1.9%) | $48.98 | $47.99 | 505.70 K | $36.12 B |
| 07/08/2026 | $48.64 | $48.37 (-0.56%) | $48.85 | $47.97 | 4.41 K | $36.36 B |
| 07/07/2026 | $48.81 | $47.81 (-2.05%) | $49.75 | $47.81 | 35.65 K | $35.94 B |
| 07/06/2026 | $49.47 | $48.19 (-2.59%) | $49.47 | $48.19 | 677.00 K | $36.23 B |
| 07/02/2026 | $48.58 | $49.22 (1.32%) | $49.42 | $48.28 | 106.82 K | $37.00 B |
| 07/01/2026 | $49.11 | $48.19 (-1.87%) | $49.40 | $48.17 | 107.00 K | $36.23 B |
| 06/30/2026 | $49.77 | $49.07 (-1.41%) | $49.77 | $48.61 | 638.61 K | $36.89 B |
| 06/29/2026 | $49.12 | $49.30 (0.37%) | $49.70 | $48.97 | 117.83 K | $37.06 B |
| 06/26/2026 | $49.32 | $49.21 (-0.22%) | $49.72 | $49.13 | 6.80 K | $36.99 B |
| 06/25/2026 | $49.53 | $49.35 (-0.36%) | $49.70 | $48.94 | 15.50 K | $37.10 B |
| 06/24/2026 | $48.64 | $49.46 (1.69%) | $49.65 | $48.64 | 1.29 M | $37.18 B |
| 06/23/2026 | $48.13 | $48.64 (1.06%) | $48.95 | $48.13 | 5.80 K | $36.57 B |
| 06/22/2026 | $48.15 | $47.54 (-1.27%) | $48.37 | $47.54 | 81.90 K | $35.74 B |
| 06/18/2026 | $48.38 | $47.94 (-0.91%) | $48.59 | $47.88 | 25.82 K | $36.04 B |
| 06/17/2026 | $48.79 | $48.18 (-1.25%) | $48.79 | $48.05 | 7.52 K | $36.22 B |
| 06/16/2026 | $49.19 | $48.95 (-0.49%) | $49.30 | $48.82 | 437.70 K | $36.80 B |
| 06/15/2026 | $48.94 | $48.93 (-0.02%) | $49.24 | $48.53 | 185.20 K | $36.78 B |
| 06/12/2026 | $48.06 | $48.52 (0.96%) | $48.67 | $48.03 | 85.70 K | $36.48 B |
| 06/11/2026 | $47.95 | $48.33 (0.79%) | $48.66 | $47.90 | 448.14 K | $36.33 B |
| 06/10/2026 | $48.45 | $48.06 (-0.8%) | $48.49 | $47.83 | 8.20 K | $36.13 B |
| 06/09/2026 | $48.03 | $48.19 (0.33%) | $48.44 | $47.60 | 393.21 K | $36.23 B |
| 06/08/2026 | $48.04 | $47.97 (-0.15%) | $48.21 | $47.85 | 92.60 K | $36.06 B |
| 06/05/2026 | $47.59 | $48.05 (0.97%) | $48.46 | $47.54 | 8.13 K | $36.12 B |
| 06/04/2026 | $47.48 | $47.63 (0.32%) | $47.84 | $47.28 | 214.54 K | $35.81 B |
| 06/03/2026 | $47.40 | $47.66 (0.55%) | $48.32 | $47.40 | 63.20 K | $35.83 B |
| 06/02/2026 | $47.20 | $47.40 (0.42%) | $47.55 | $46.99 | 107.20 K | $35.63 B |
| 06/01/2026 | $47.46 | $47.20 (-0.55%) | $47.62 | $47.11 | 229.40 K | $35.48 B |
| 05/29/2026 | $48.16 | $47.91 (-0.52%) | $48.42 | $47.62 | 475.92 K | $36.02 B |
| 05/28/2026 | $48.53 | $48.00 (-1.09%) | $51.99 | $47.89 | 628.12 K | $36.08 B |
| 05/27/2026 | $48.48 | $48.35 (-0.27%) | $48.50 | $48.19 | 1.38 M | $36.35 B |
| 05/26/2026 | $48.86 | $48.42 (-0.9%) | $49.02 | $48.30 | 625.13 K | $36.40 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.
