NYSE : PPL
PPL Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 35.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PPL Corporation (PPL) closed at 36.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.64 | 36.21 | 35.57 | 36.14 | 8,974,292 | +1.37% |
| 2026-10-30 | 35.96 | 36.04 | 35.64 | 35.65 | 5,835,626 | +0.06% |
| 2026-10-29 | 35.43 | 35.685 | 35.26 | 35.63 | 8,392,100 | +1.54% |
| 2026-10-28 | 35.18 | 35.335 | 34.93 | 35.09 | 7,040,567 | -0.26% |
| 2026-10-27 | 34.96 | 35.21 | 34.83 | 35.18 | 3,620,564 | +0.74% |
| 2026-10-26 | 34.98 | 35.18 | 34.9 | 34.92 | 6,825,733 | -0.17% |
| 2026-10-23 | 35.25 | 35.33 | 34.73 | 34.98 | 6,790,784 | -1.05% |
| 2026-10-22 | 34.74 | 35.36 | 34.74 | 35.35 | 6,481,027 | +2.23% |
| 2026-10-21 | 34.81 | 34.87 | 34.52 | 34.58 | 7,290,537 | -0.09% |
| 2026-10-20 | 34.45 | 34.78 | 33.91 | 34.61 | 6,886,913 | +0.87% |
| 2026-10-19 | 35.1 | 35.1 | 34.19 | 34.31 | 5,921,308 | -2.45% |
| 2026-10-16 | 34.7 | 35.265 | 34.52 | 35.17 | 8,063,067 | +2.00% |
| 2026-10-15 | 35.11 | 35.12 | 34.41 | 34.48 | 7,849,703 | -0.78% |
| 2026-10-14 | 34.62 | 34.78 | 34.255 | 34.75 | 5,206,319 | +0.35% |
| 2026-10-13 | 34.49 | 34.65 | 33.898 | 34.63 | 5,430,659 | +0.84% |
| 2026-10-12 | 34.26 | 34.365 | 34.09 | 34.34 | 4,184,265 | +0.26% |
| 2026-10-09 | 34.03 | 34.265 | 33.91 | 34.25 | 6,038,265 | +0.44% |
| 2026-10-08 | 33.94 | 34.13 | 33.68 | 34.1 | 9,080,824 | +0.44% |
| 2026-10-07 | 33.7 | 33.965 | 33.535 | 33.95 | 6,874,526 | +0.74% |
| 2026-10-06 | 33.14 | 33.73 | 33.1 | 33.7 | 6,999,391 | +2.28% |
| 2026-10-05 | 32.86 | 33.185 | 32.64 | 32.95 | 6,789,855 | +0.46% |
| 2026-10-02 | 32.94 | 33.215 | 32.775 | 32.8 | 6,033,697 | +0.12% |
| 2026-10-01 | 32.72 | 32.87 | 32.335 | 32.76 | 9,902,216 | -0.40% |
| 2026-09-30 | 32.79 | 33.1 | 32.61 | 32.89 | 14,749,574 | +0.95% |
| 2026-09-29 | 32.08 | 32.62 | 31.92 | 32.58 | 7,087,512 | +1.46% |
| 2026-09-28 | 32.15 | 32.15 | 31.82 | 32.11 | 7,434,205 | +0.25% |
| 2026-09-25 | 31.98 | 32.19 | 31.555 | 32.03 | 6,858,643 | +0.19% |
| 2026-09-24 | 32.32 | 32.39 | 31.91 | 31.97 | 6,471,853 | -0.87% |
| 2026-09-23 | 32.7 | 32.765 | 32.2 | 32.25 | 5,223,650 | -1.92% |
| 2026-09-22 | 33.08 | 33.255 | 32.805 | 32.88 | 5,350,407 | -0.51% |
| 2026-09-21 | 33.37 | 33.41 | 32.995 | 33.05 | 4,083,167 | -0.87% |
| 2026-09-18 | 33.35 | 33.48 | 33.205 | 33.34 | 8,058,263 | -0.77% |
| 2026-09-17 | 33.6 | 33.72 | 33.275 | 33.6 | 5,740,239 | +0.57% |
| 2026-09-16 | 33.49 | 33.54 | 33.2 | 33.41 | 4,264,585 | +0.54% |
| 2026-09-15 | 33.74 | 33.87 | 33.23 | 33.23 | 6,190,912 | -1.66% |
| 2026-09-14 | 34.21 | 34.31 | 33.67 | 33.79 | 4,267,911 | -0.85% |
| 2026-09-11 | 34.46 | 34.46 | 34.025 | 34.08 | 5,458,123 | -0.38% |
| 2026-09-10 | 34.36 | 34.455 | 34.15 | 34.21 | 8,036,937 | -0.16% |
| 2026-09-09 | 35.09 | 35.22 | 34.43 | 34.55 | 7,066,474 | -1.51% |
| 2026-09-08 | 35.08 | 35.58 | 35.025 | 35.08 | 9,991,674 | -0.09% |
| 2026-09-04 | 34.86 | 35.205 | 34.84 | 35.11 | 10,269,275 | +0.00% |
| 2026-09-03 | 34.67 | 35.13 | 34.63 | 35.11 | 5,843,420 | +1.65% |
| 2026-09-02 | 34.41 | 34.58 | 34.03 | 34.54 | 5,382,147 | +0.20% |
| 2026-09-01 | 34.23 | 34.505 | 34.065 | 34.47 | 9,995,185 | +1.00% |
| 2026-08-31 | 33.96 | 34.24 | 33.764 | 34.13 | 8,425,782 | -0.20% |
| 2026-08-28 | 34.65 | 34.65 | 34.033 | 34.2 | 5,653,352 | -0.70% |
| 2026-08-27 | 34.79 | 34.8 | 34.39 | 34.44 | 8,043,813 | -1.66% |
| 2026-08-26 | 35.05 | 35.31 | 34.93 | 35.02 | 6,931,442 | +0.09% |
| 2026-08-25 | 35.18 | 35.24 | 34.955 | 34.99 | 6,921,884 | -0.14% |
| 2026-08-24 | 34.55 | 35.07 | 34.41 | 35.04 | 8,490,033 | +1.92% |
| 2026-08-21 | 35.28 | 35.32 | 34.37 | 34.38 | 6,252,904 | -2.33% |
| 2026-08-20 | 35.35 | 35.69 | 35.15 | 35.2 | 4,793,893 | -0.82% |
| 2026-08-19 | 35.91 | 35.99 | 35.165 | 35.49 | 7,441,126 | -0.36% |
| 2026-08-18 | 36.25 | 36.595 | 35.47 | 35.62 | 17,173,610 | -0.92% |
| 2026-08-17 | 35.85 | 36.145 | 35.77 | 35.95 | 6,383,945 | -0.19% |
| 2026-08-14 | 35.47 | 36.055 | 35.47 | 36.02 | 5,393,816 | +0.95% |
| 2026-08-13 | 35.57 | 35.83 | 35.535 | 35.68 | 5,714,455 | +0.62% |
| 2026-08-12 | 35.37 | 35.5 | 35.1 | 35.46 | 10,344,286 | +0.51% |
| 2026-08-11 | 34.94 | 35.47 | 34.89 | 35.28 | 7,691,772 | +0.83% |
| 2026-08-10 | 35.2 | 35.4 | 34.925 | 34.99 | 14,058,728 | -1.33% |
| 2026-08-07 | 34.9 | 35.63 | 34.413 | 35.46 | 10,945,544 | +2.43% |
| 2026-08-06 | 35.3 | 35.34 | 34.43 | 34.62 | 7,094,436 | -0.94% |
| 2026-08-05 | 35.25 | 35.285 | 34.625 | 34.95 | 7,298,011 | -0.65% |
| 2026-08-04 | 35.13 | 35.36 | 34.66 | 35.18 | 6,585,212 | -0.06% |
| 2026-08-03 | 35.1 | 35.56 | 34.961 | 35.2 | 6,078,490 | -0.03% |
| 2026-07-31 | 35.37 | 35.58 | 35.19 | 35.21 | 7,552,716 | -0.98% |
| 2026-07-30 | 35.8 | 35.89 | 35.12 | 35.56 | 6,703,082 | -0.39% |
| 2026-07-29 | 36.45 | 36.67 | 35.675 | 35.7 | 10,178,889 | -1.73% |
| 2026-07-28 | 36.26 | 36.885 | 36.195 | 36.33 | 12,140,310 | +0.89% |
| 2026-07-27 | 36.11 | 36.42 | 35.85 | 36.01 | 7,994,430 | -0.58% |
| 2026-07-24 | 36.41 | 36.675 | 35.67 | 36.22 | 13,418,611 | -0.06% |
| 2026-07-23 | 35.84 | 36.46 | 35.79 | 36.24 | 4,593,226 | +0.39% |
| 2026-07-22 | 35.76 | 36.12 | 35.61 | 36.1 | 5,081,338 | +1.95% |
| 2026-07-21 | 35.32 | 35.42 | 35.105 | 35.41 | 6,988,427 | -0.06% |
| 2026-07-20 | 35.96 | 36.18 | 35.315 | 35.43 | 6,466,042 | -1.17% |
| 2026-07-17 | 36.69 | 36.86 | 35.74 | 35.85 | 5,208,984 | -1.46% |
| 2026-07-16 | 35.9 | 36.38 | 35.855 | 36.38 | 5,626,169 | +1.88% |
| 2026-07-15 | 36.06 | 36.465 | 35.67 | 35.71 | 6,163,139 | -1.08% |
| 2026-07-14 | 36.26 | 36.37 | 35.93 | 36.1 | 6,749,966 | +0.08% |
| 2026-07-13 | 35.84 | 36.165 | 35.745 | 36.07 | 7,050,991 | +0.81% |
| 2026-07-10 | 35.74 | 35.935 | 35.52 | 35.78 | 5,884,673 | +0.34% |
| 2026-07-09 | 36.03 | 36.06 | 35.575 | 35.66 | 5,407,510 | -0.92% |
| 2026-07-08 | 36.4 | 36.48 | 35.875 | 35.99 | 7,652,392 | -1.10% |
| 2026-07-07 | 36.45 | 37.065 | 36.37 | 36.39 | 7,869,748 | +0.78% |
| 2026-07-06 | 36.8 | 36.885 | 35.985 | 36.11 | 6,232,888 | -2.11% |
| 2026-07-02 | 36 | 36.9 | 35.665 | 36.89 | 10,498,832 | +3.57% |
| 2026-07-01 | 36.34 | 36.38 | 35.595 | 35.62 | 8,594,985 | -2.01% |
| 2026-06-30 | 36.59 | 36.815 | 36.23 | 36.35 | 10,192,619 | -1.06% |
| 2026-06-29 | 37.13 | 37.24 | 36.67 | 36.74 | 8,869,414 | -0.76% |
| 2026-06-26 | 37.2 | 37.36 | 36.71 | 37.02 | 21,061,565 | +0.05% |
| 2026-06-25 | 37.04 | 37.32 | 36.66 | 37 | 11,753,546 | +0.22% |
| 2026-06-24 | 36.48 | 37.09 | 36.32 | 36.92 | 18,673,614 | +1.74% |
| 2026-06-23 | 35.68 | 36.33 | 35.375 | 36.29 | 13,416,892 | +1.97% |
| 2026-06-22 | 35.38 | 35.835 | 35.29 | 35.59 | 7,311,481 | +0.59% |
| 2026-06-18 | 35.37 | 35.875 | 35.06 | 35.38 | 16,555,537 | +0.14% |
| 2026-06-17 | 36.17 | 36.36 | 35.09 | 35.33 | 13,098,659 | -2.89% |
| 2026-06-16 | 36.24 | 36.765 | 36.12 | 36.38 | 11,166,142 | +0.58% |
| 2026-06-15 | 35.65 | 36.345 | 35.38 | 36.17 | 11,139,283 | +0.89% |
| 2026-06-12 | 35.5 | 35.98 | 35.47 | 35.85 | 7,127,436 | +1.10% |
| 2026-06-11 | 35.71 | 35.91 | 35.43 | 35.46 | 9,168,088 | -0.34% |
| 2026-06-10 | 35.7 | 35.72 | 35.27 | 35.58 | 9,323,167 | +0.32% |
| 2026-06-09 | 35.36 | 35.895 | 35.25 | 35.75 | 9,940,640 | +1.13% |
| 2026-06-08 | 35.59 | 35.84 | 35.225 | 35.35 | 11,919,907 | -1.09% |
| 2026-06-05 | 35.27 | 35.885 | 35.19 | 35.74 | 8,899,492 | +1.65% |
| 2026-06-04 | 35.33 | 35.46 | 34.605 | 35.16 | 14,931,358 | +0.40% |
| 2026-06-03 | 34.87 | 35.795 | 34.77 | 35.02 | 13,838,147 | +0.55% |
| 2026-06-02 | 34.54 | 34.94 | 34.54 | 34.83 | 5,046,951 | +0.90% |
| 2026-06-01 | 35.05 | 35.165 | 34.49 | 34.52 | 7,337,959 | -2.46% |
| 2026-05-29 | 35.3 | 35.485 | 35.09 | 35.39 | 10,931,483 | +0.17% |
| 2026-05-28 | 35.75 | 35.92 | 35.245 | 35.33 | 7,390,612 | -1.42% |
| 2026-05-27 | 36.01 | 36.22 | 35.745 | 35.84 | 7,703,701 | -0.78% |
| 2026-05-26 | 36.37 | 36.415 | 35.76 | 36.12 | 9,170,385 | -0.55% |
| 2026-05-22 | 36.18 | 36.465 | 35.955 | 36.32 | 6,548,574 | +0.41% |
| 2026-05-21 | 35.35 | 36.22 | 35.34 | 36.17 | 8,705,544 | +2.06% |
| 2026-05-20 | 35.41 | 35.715 | 35.28 | 35.44 | 8,645,646 | +0.54% |
| 2026-05-19 | 34.91 | 35.46 | 34.81 | 35.25 | 7,750,159 | +0.92% |
| 2026-05-18 | 35.22 | 35.46 | 34.74 | 34.93 | 9,955,685 | +0.14% |
| 2026-05-15 | 35.8 | 35.8 | 34.88 | 34.88 | 9,560,712 | -2.52% |
| 2026-05-14 | 35.75 | 35.99 | 35.68 | 35.78 | 4,935,166 | +0.08% |
| 2026-05-13 | 36.07 | 36.2 | 35.665 | 35.75 | 8,681,513 | -1.65% |