-
5 DAY PERFORMANCE
+0.15% -
1 MONTH PERFORMANCE
+3.56% -
3 MONTH PERFORMANCE
+18.95% -
6 MONTH PERFORMANCE
+19.47% -
YEAR-TO-DATE PERFORMANCE
+21.37% -
1 YEAR PERFORMANCE
+40.68%
PPL Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $30.84 | $31.05 (0.68%) | $31.26 | $30.78 | 5.13 M | $22.91 B |
| 08/13/2024 | $30.90 | $30.92 (0.06%) | $31.05 | $30.78 | 7.03 M | $22.81 B |
| 08/12/2024 | $30.60 | $30.83 (0.75%) | $30.86 | $30.44 | 6.66 M | $22.74 B |
| 08/09/2024 | $30.53 | $30.52 (-0.03%) | $30.56 | $29.97 | 4.11 M | $22.52 B |
| 08/08/2024 | $30.33 | $30.51 (0.59%) | $30.71 | $30.24 | 4.70 M | $22.51 B |
| 08/07/2024 | $30.34 | $30.50 (0.53%) | $30.96 | $30.18 | 8.40 M | $22.50 B |
| 08/06/2024 | $30.09 | $30.23 (0.47%) | $30.59 | $30.07 | 8.16 M | $22.30 B |
| 08/05/2024 | $30.97 | $30.05 (-2.97%) | $31.16 | $29.98 | 8.21 M | $22.17 B |
| 08/02/2024 | $30.50 | $30.64 (0.46%) | $31.46 | $30.03 | 11.19 M | $22.60 B |
| 08/01/2024 | $29.87 | $30.31 (1.47%) | $30.35 | $29.75 | 5.78 M | $22.36 B |
| 07/31/2024 | $30.00 | $29.72 (-0.93%) | $30.06 | $29.61 | 6.86 M | $21.93 B |
| 07/30/2024 | $29.58 | $29.97 (1.32%) | $30.10 | $29.58 | 5.76 M | $22.11 B |
| 07/29/2024 | $29.45 | $29.65 (0.68%) | $29.78 | $29.35 | 3.11 M | $21.87 B |
| 07/26/2024 | $29.32 | $29.44 (0.41%) | $29.54 | $29.25 | 4.65 M | $21.71 B |
| 07/25/2024 | $29.30 | $29.22 (-0.27%) | $29.79 | $29.11 | 4.53 M | $21.55 B |
| 07/24/2024 | $29.00 | $29.17 (0.59%) | $29.29 | $28.90 | 4.04 M | $21.51 B |
| 07/23/2024 | $29.01 | $28.77 (-0.83%) | $29.06 | $28.75 | 3.35 M | $21.22 B |
| 07/22/2024 | $28.68 | $29.00 (1.12%) | $29.07 | $28.62 | 3.71 M | $21.39 B |
| 07/19/2024 | $28.86 | $28.62 (-0.83%) | $28.86 | $28.49 | 4.31 M | $21.11 B |
| 07/18/2024 | $28.51 | $28.72 (0.74%) | $29.12 | $28.51 | 3.80 M | $21.18 B |
| 07/17/2024 | $28.39 | $28.71 (1.13%) | $28.92 | $28.31 | 3.64 M | $21.17 B |
| 07/16/2024 | $28.10 | $28.29 (0.68%) | $28.40 | $27.98 | 3.49 M | $20.86 B |
| 07/15/2024 | $28.24 | $27.97 (-0.96%) | $28.33 | $27.93 | 4.39 M | $20.63 B |
| 07/12/2024 | $28.26 | $28.44 (0.64%) | $28.51 | $28.21 | 6.50 M | $20.97 B |
| 07/11/2024 | $27.86 | $28.22 (1.29%) | $28.41 | $27.79 | 4.78 M | $20.81 B |
| 07/10/2024 | $27.47 | $27.68 (0.76%) | $27.68 | $27.29 | 5.94 M | $20.41 B |
| 07/09/2024 | $27.33 | $27.41 (0.29%) | $27.60 | $27.25 | 5.30 M | $20.22 B |
| 07/08/2024 | $27.38 | $27.40 (0.07%) | $27.47 | $27.24 | 4.22 M | $20.21 B |
| 07/05/2024 | $27.54 | $27.41 (-0.47%) | $27.60 | $27.31 | 5.87 M | $20.22 B |
| 07/03/2024 | $27.52 | $27.53 (0.04%) | $27.86 | $27.39 | 2.94 M | $20.30 B |
| 07/02/2024 | $27.42 | $27.42 (0%) | $27.55 | $27.29 | 3.47 M | $20.22 B |
| 07/01/2024 | $27.79 | $27.36 (-1.55%) | $27.89 | $27.35 | 3.41 M | $20.18 B |
| 06/28/2024 | $27.81 | $27.65 (-0.58%) | $27.85 | $27.52 | 7.20 M | $20.39 B |