5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+4.12%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-5.98%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $46.83 | $46.63 (-0.43%) | $46.93 | $46.47 | 370.70 K | $26.82 B |
| 10/29/2026 | $47.00 | $47.26 (0.55%) | $47.32 | $47.00 | 1.01 M | $26.81 B |
| 10/28/2026 | $46.76 | $46.78 (0.04%) | $47.00 | $46.72 | 129.10 K | $26.40 B |
| 10/27/2026 | $46.70 | $46.55 (-0.32%) | $46.92 | $46.55 | 9.40 K | $26.47 B |
| 10/26/2026 | $46.63 | $46.70 (0.15%) | $46.93 | $46.49 | 708.80 K | $26.27 B |
| 10/23/2026 | $46.74 | $46.79 (0.11%) | $46.82 | $46.61 | 115.60 K | $26.32 B |
| 10/22/2026 | $46.85 | $47.07 (0.47%) | $47.13 | $46.63 | 310.13 K | $26.59 B |
| 10/21/2026 | $46.71 | $46.41 (-0.64%) | $46.71 | $46.36 | 555.22 K | $26.01 B |
| 10/20/2026 | $46.05 | $46.38 (0.72%) | $46.53 | $46.02 | 5.93 K | $26.03 B |
| 10/19/2026 | $46.64 | $46.07 (-1.22%) | $46.64 | $45.95 | 58.60 K | $25.80 B |
| 10/16/2026 | $46.30 | $46.86 (1.21%) | $46.93 | $46.30 | 402.95 K | $26.45 B |
| 10/15/2026 | $46.88 | $46.43 (-0.96%) | $46.88 | $46.23 | 391.05 K | $25.93 B |
| 10/14/2026 | $46.31 | $46.39 (0.17%) | $46.53 | $46.18 | 179.80 K | $26.13 B |
| 10/13/2026 | $46.10 | $46.38 (0.61%) | $46.50 | $46.10 | 3.50 K | $26.04 B |
| 10/12/2026 | $45.99 | $46.18 (0.41%) | $46.28 | $45.99 | 6.41 K | $25.83 B |
| 10/09/2026 | $45.93 | $46.25 (0.7%) | $46.25 | $45.93 | 3.65 K | $25.76 B |
| 10/08/2026 | $45.57 | $45.86 (0.64%) | $45.99 | $45.56 | 1.86 M | $25.65 B |
| 10/07/2026 | $45.22 | $45.73 (1.13%) | $45.75 | $45.22 | 4.70 K | $25.53 B |
| 10/06/2026 | $44.86 | $45.48 (1.38%) | $45.53 | $44.86 | 105.80 K | $25.34 B |
| 10/05/2026 | $44.49 | $44.81 (0.72%) | $45.06 | $44.49 | 8.05 K | $24.78 B |
| 10/02/2026 | $45.04 | $44.68 (-0.8%) | $45.13 | $44.66 | 11.42 K | $24.67 B |
| 10/01/2026 | $45.02 | $44.68 (-0.76%) | $45.02 | $44.23 | 686.40 K | $24.64 B |
| 09/30/2026 | $44.48 | $45.01 (1.19%) | $45.02 | $44.48 | 233.84 K | $24.74 B |
| 09/29/2026 | $44.01 | $44.59 (1.32%) | $44.69 | $44.01 | 85.74 K | $24.50 B |
| 09/28/2026 | $44.34 | $44.14 (-0.45%) | $44.34 | $44.00 | 5.64 K | $24.15 B |
| 09/25/2026 | $44.45 | $44.09 (-0.81%) | $44.45 | $43.74 | 7.70 K | $24.09 B |
| 09/24/2026 | $44.49 | $44.30 (-0.43%) | $44.49 | $44.09 | 61.50 K | $24.04 B |
| 09/23/2026 | $45.03 | $44.41 (-1.38%) | $45.03 | $44.40 | 37.40 K | $24.25 B |
| 09/22/2026 | $45.04 | $44.89 (-0.33%) | $45.30 | $44.88 | 22.44 K | $24.73 B |
| 09/21/2026 | $45.58 | $45.07 (-1.12%) | $45.58 | $45.07 | 11.00 K | $24.86 B |
| 09/18/2026 | $45.28 | $45.35 (0.15%) | $45.46 | $45.28 | 9.02 K | $25.07 B |
| 09/17/2026 | $45.59 | $45.49 (-0.22%) | $45.69 | $45.39 | 7.10 K | $25.27 B |
| 09/16/2026 | $45.48 | $45.34 (-0.31%) | $45.59 | $45.30 | 58.70 K | $25.13 B |
| 09/15/2026 | $45.66 | $45.36 (-0.66%) | $45.66 | $45.29 | 163.21 K | $24.99 B |
| 09/14/2026 | $46.29 | $45.88 (-0.89%) | $46.29 | $45.65 | 10.52 K | $25.41 B |
| 09/11/2026 | $46.04 | $46.00 (-0.09%) | $46.33 | $46.00 | 7.45 K | $25.63 B |
| 09/10/2026 | $46.44 | $46.09 (-0.75%) | $46.44 | $46.09 | 35.70 K | $25.73 B |
| 09/09/2026 | $46.62 | $46.23 (-0.84%) | $46.72 | $46.19 | 7.45 K | $25.98 B |
| 09/08/2026 | $46.62 | $46.80 (0.39%) | $47.26 | $46.62 | 6.20 K | $26.38 B |
| 09/04/2026 | $46.73 | $46.29 (-0.94%) | $46.81 | $46.29 | 87.33 K | $26.40 B |
| 09/03/2026 | $46.34 | $47.14 (1.73%) | $47.14 | $46.34 | 21.40 K | $26.40 B |
| 09/02/2026 | $45.94 | $46.24 (0.65%) | $46.43 | $45.81 | 111.62 K | $25.98 B |
| 09/01/2026 | $45.97 | $45.93 (-0.09%) | $46.20 | $45.91 | 27.60 K | $25.92 B |
| 08/31/2026 | $45.81 | $46.16 (0.76%) | $46.18 | $45.70 | 30.53 K | $25.67 B |
| 08/28/2026 | $46.72 | $46.08 (-1.37%) | $46.72 | $45.90 | 756.30 K | $25.72 B |
| 08/27/2026 | $46.43 | $46.32 (-0.24%) | $46.43 | $46.24 | 567.50 K | $25.90 B |
| 08/26/2026 | $47.15 | $46.69 (-0.98%) | $47.15 | $46.69 | 5.41 K | $26.34 B |
| 08/25/2026 | $45.96 | $46.95 (2.15%) | $46.95 | $45.96 | 130.11 K | $26.31 B |
| 08/24/2026 | $46.40 | $46.34 (-0.13%) | $46.69 | $46.04 | 25.40 K | $26.35 B |
| 08/21/2026 | $46.52 | $46.13 (-0.84%) | $46.56 | $46.03 | 8.50 K | $25.86 B |
| 08/20/2026 | $47.00 | $46.74 (-0.55%) | $47.08 | $46.70 | 5.10 K | $26.47 B |
| 08/19/2026 | $47.32 | $47.08 (-0.51%) | $47.32 | $46.74 | 4.00 K | $26.69 B |
| 08/18/2026 | $47.29 | $47.11 (-0.38%) | $48.02 | $47.01 | 58.20 K | $26.79 B |
| 08/17/2026 | $46.91 | $47.51 (1.28%) | $47.65 | $46.91 | 86.60 K | $27.04 B |
| 08/14/2026 | $47.39 | $47.50 (0.23%) | $47.55 | $47.20 | 7.80 K | $27.09 B |
| 08/13/2026 | $47.39 | $47.17 (-0.46%) | $47.39 | $47.09 | 512.20 K | $26.83 B |
| 08/12/2026 | $47.09 | $47.06 (-0.06%) | $47.18 | $46.90 | 2.65 M | $26.67 B |
| 08/11/2026 | $46.99 | $46.81 (-0.38%) | $47.02 | $46.76 | 17.63 K | $26.53 B |
| 08/10/2026 | $47.90 | $46.65 (-2.61%) | $47.90 | $46.47 | 12.40 K | $26.31 B |
| 08/07/2026 | $46.69 | $47.07 (0.81%) | $47.26 | $46.46 | 56.90 K | $26.67 B |
| 08/06/2026 | $46.62 | $46.33 (-0.62%) | $46.62 | $46.17 | 4.03 K | $26.04 B |
| 08/05/2026 | $46.76 | $46.58 (-0.38%) | $46.76 | $46.52 | 203.40 K | $26.28 B |
| 08/04/2026 | $46.50 | $46.85 (0.75%) | $47.14 | $46.50 | 107.20 K | $26.46 B |
| 08/03/2026 | $47.23 | $46.88 (-0.74%) | $47.33 | $46.74 | 29.85 K | $26.47 B |
| 07/31/2026 | $47.27 | $46.98 (-0.61%) | $47.36 | $46.98 | 91.20 K | $26.48 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.
