-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+2.75% -
3 MONTH PERFORMANCE
+7.26% -
6 MONTH PERFORMANCE
+12.38% -
YEAR-TO-DATE PERFORMANCE
+22.62% -
1 YEAR PERFORMANCE
+28.80%
PPL Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $33.54 | $33.21 (-0.98%) | $33.55 | $33.17 | 3.11 M | $24.50 B |
| 11/13/2024 | $33.37 | $33.49 (0.36%) | $33.60 | $33.20 | 3.69 M | $24.71 B |
| 11/12/2024 | $33.48 | $33.24 (-0.72%) | $33.58 | $33.20 | 4.07 M | $24.52 B |
| 11/11/2024 | $33.00 | $33.46 (1.39%) | $33.58 | $33.00 | 4.82 M | $24.69 B |
| 11/08/2024 | $32.43 | $33.06 (1.94%) | $33.18 | $32.42 | 6.21 M | $24.39 B |
| 11/07/2024 | $32.61 | $32.34 (-0.83%) | $32.76 | $32.10 | 6.24 M | $23.86 B |
| 11/06/2024 | $32.55 | $32.55 (0%) | $32.90 | $32.34 | 7.09 M | $24.01 B |
| 11/05/2024 | $31.96 | $32.59 (1.97%) | $32.61 | $31.89 | 4.08 M | $24.04 B |
| 11/04/2024 | $32.06 | $32.06 (0%) | $32.48 | $31.85 | 15.46 M | $23.65 B |
| 11/01/2024 | $31.76 | $31.56 (-0.63%) | $33.08 | $31.47 | 5.96 M | $23.28 B |
| 10/31/2024 | $32.42 | $32.56 (0.43%) | $32.90 | $32.35 | 7.19 M | $24.02 B |
| 10/30/2024 | $32.26 | $32.24 (-0.06%) | $32.33 | $32.12 | 4.35 M | $23.79 B |
| 10/29/2024 | $32.38 | $32.12 (-0.8%) | $32.49 | $32.11 | 3.83 M | $23.70 B |
| 10/28/2024 | $32.67 | $32.71 (0.12%) | $32.82 | $32.56 | 2.71 M | $24.13 B |
| 10/25/2024 | $33.13 | $32.43 (-2.11%) | $33.20 | $32.42 | 3.00 M | $23.93 B |
| 10/24/2024 | $33.06 | $32.87 (-0.57%) | $33.15 | $32.74 | 2.21 M | $24.25 B |
| 10/23/2024 | $32.70 | $33.13 (1.31%) | $33.14 | $32.67 | 2.47 M | $24.44 B |
| 10/22/2024 | $32.63 | $32.68 (0.15%) | $32.73 | $32.35 | 2.84 M | $24.11 B |
| 10/21/2024 | $32.65 | $32.73 (0.25%) | $33.04 | $32.63 | 4.04 M | $24.15 B |
| 10/18/2024 | $32.47 | $32.66 (0.59%) | $32.71 | $32.27 | 3.13 M | $24.09 B |
| 10/17/2024 | $32.64 | $32.37 (-0.83%) | $32.64 | $32.27 | 2.52 M | $23.88 B |
| 10/16/2024 | $32.38 | $32.62 (0.74%) | $32.67 | $32.34 | 2.71 M | $24.07 B |
| 10/15/2024 | $32.32 | $32.34 (0.06%) | $32.70 | $32.28 | 3.21 M | $23.86 B |
| 10/14/2024 | $31.73 | $32.08 (1.1%) | $32.17 | $31.70 | 3.48 M | $23.67 B |
| 10/11/2024 | $31.57 | $31.71 (0.44%) | $31.73 | $31.39 | 4.19 M | $23.39 B |
| 10/10/2024 | $31.94 | $31.47 (-1.47%) | $32.00 | $31.42 | 6.52 M | $23.22 B |
| 10/09/2024 | $32.18 | $31.85 (-1.03%) | $32.25 | $31.81 | 6.78 M | $23.50 B |
| 10/08/2024 | $32.10 | $32.12 (0.06%) | $32.22 | $31.97 | 3.63 M | $23.70 B |
| 10/07/2024 | $32.40 | $31.87 (-1.64%) | $32.45 | $31.85 | 3.99 M | $23.51 B |
| 10/04/2024 | $32.45 | $32.55 (0.31%) | $32.57 | $32.07 | 4.31 M | $24.01 B |
| 10/03/2024 | $33.11 | $32.75 (-1.09%) | $33.16 | $32.66 | 6.37 M | $24.16 B |
| 10/02/2024 | $32.91 | $33.06 (0.46%) | $33.19 | $32.88 | 4.36 M | $24.39 B |
| 10/01/2024 | $33.09 | $33.23 (0.42%) | $33.39 | $32.93 | 3.78 M | $24.52 B |
| 09/30/2024 | $32.98 | $33.08 (0.3%) | $33.14 | $32.78 | 4.21 M | $24.40 B |
| 09/27/2024 | $32.65 | $32.88 (0.7%) | $32.99 | $32.61 | 3.11 M | $24.26 B |
| 09/26/2024 | $32.57 | $32.60 (0.09%) | $32.97 | $32.52 | 2.91 M | $24.05 B |
| 09/25/2024 | $32.71 | $32.74 (0.09%) | $32.83 | $32.48 | 5.07 M | $24.15 B |
| 09/24/2024 | $32.60 | $32.57 (-0.09%) | $33.02 | $32.50 | 4.89 M | $24.03 B |
| 09/23/2024 | $32.58 | $32.84 (0.8%) | $32.92 | $32.49 | 4.59 M | $24.23 B |
| 09/20/2024 | $32.14 | $32.46 (1%) | $32.61 | $31.99 | 11.58 M | $23.95 B |
| 09/19/2024 | $31.91 | $31.79 (-0.38%) | $32.01 | $31.63 | 5.63 M | $23.45 B |
| 09/18/2024 | $32.35 | $32.15 (-0.62%) | $32.49 | $31.95 | 5.32 M | $23.72 B |
| 09/17/2024 | $32.61 | $32.40 (-0.64%) | $32.75 | $32.28 | 3.54 M | $23.90 B |
| 09/16/2024 | $32.59 | $32.68 (0.28%) | $32.82 | $32.55 | 3.22 M | $24.11 B |
| 09/13/2024 | $32.00 | $32.46 (1.44%) | $32.48 | $31.86 | 4.21 M | $23.95 B |
| 09/12/2024 | $31.91 | $31.96 (0.16%) | $32.10 | $31.69 | 4.37 M | $23.58 B |
| 09/11/2024 | $32.05 | $31.95 (-0.31%) | $32.08 | $31.67 | 4.27 M | $23.57 B |
| 09/10/2024 | $32.22 | $32.16 (-0.19%) | $32.48 | $32.01 | 4.73 M | $23.73 B |
| 09/09/2024 | $32.08 | $32.44 (1.12%) | $32.49 | $31.92 | 5.82 M | $23.93 B |
| 09/06/2024 | $32.27 | $32.07 (-0.62%) | $32.32 | $32.04 | 5.45 M | $23.66 B |
| 09/05/2024 | $32.45 | $32.15 (-0.92%) | $32.54 | $32.08 | 6.38 M | $23.72 B |
| 09/04/2024 | $32.21 | $32.21 (0%) | $32.42 | $32.03 | 4.73 M | $23.76 B |
| 09/03/2024 | $31.89 | $32.11 (0.69%) | $32.32 | $31.84 | 4.81 M | $23.69 B |
| 08/30/2024 | $31.77 | $31.91 (0.44%) | $31.95 | $31.56 | 3.25 M | $23.54 B |
| 08/29/2024 | $31.74 | $31.75 (0.03%) | $31.77 | $31.30 | 4.68 M | $23.42 B |
| 08/28/2024 | $31.82 | $31.76 (-0.19%) | $32.12 | $31.75 | 4.99 M | $23.43 B |
| 08/27/2024 | $31.89 | $31.73 (-0.5%) | $31.98 | $31.70 | 3.80 M | $23.41 B |
| 08/26/2024 | $31.86 | $31.91 (0.16%) | $32.02 | $31.82 | 4.09 M | $23.54 B |
| 08/23/2024 | $31.69 | $31.79 (0.32%) | $31.82 | $31.58 | 4.45 M | $23.45 B |
| 08/22/2024 | $31.51 | $31.55 (0.13%) | $31.73 | $31.49 | 5.37 M | $23.28 B |
| 08/21/2024 | $31.46 | $31.55 (0.29%) | $31.63 | $31.41 | 3.55 M | $23.28 B |
| 08/20/2024 | $31.40 | $31.48 (0.25%) | $31.56 | $31.34 | 3.34 M | $23.22 B |
| 08/19/2024 | $31.20 | $31.38 (0.58%) | $31.40 | $31.17 | 2.92 M | $23.15 B |
| 08/16/2024 | $31.06 | $31.17 (0.35%) | $31.23 | $30.91 | 3.61 M | $23.00 B |
| 08/15/2024 | $30.85 | $30.98 (0.42%) | $31.14 | $30.76 | 4.47 M | $22.86 B |