5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-5.63%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
-3.75%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $35.47 | $35.62 (0.41%) | $35.70 | $35.47 | 432.97 K | |
| 08/13/2026 | $35.57 | $35.68 (0.31%) | $35.83 | $35.53 | 5.71 M | $35.49 B |
| 08/12/2026 | $35.37 | $35.46 (0.25%) | $35.50 | $35.10 | 10.34 M | $35.41 B |
| 08/11/2026 | $34.94 | $35.28 (0.97%) | $35.47 | $34.89 | 7.69 M | $35.22 B |
| 08/10/2026 | $35.20 | $34.99 (-0.6%) | $35.40 | $34.92 | 14.06 M | $35.10 B |
| 08/07/2026 | $34.90 | $35.46 (1.6%) | $35.63 | $34.41 | 10.95 M | $35.41 B |
| 08/06/2026 | $35.30 | $34.62 (-1.93%) | $35.34 | $34.43 | 7.09 M | $34.86 B |
| 08/05/2026 | $35.25 | $34.95 (-0.85%) | $35.29 | $34.63 | 7.30 M | $35.03 B |
| 08/04/2026 | $35.13 | $35.18 (0.14%) | $35.36 | $34.66 | 6.59 M | $35.23 B |
| 08/03/2026 | $35.10 | $35.20 (0.28%) | $35.56 | $34.96 | 6.08 M | $35.26 B |
| 07/31/2026 | $35.37 | $35.21 (-0.45%) | $35.58 | $35.19 | 7.55 M | $35.32 B |
| 07/30/2026 | $35.80 | $35.56 (-0.67%) | $35.89 | $35.12 | 6.70 M | $36.08 B |
| 07/29/2026 | $36.45 | $35.70 (-2.06%) | $36.67 | $35.67 | 10.18 M | $36.17 B |
| 07/28/2026 | $36.26 | $36.33 (0.19%) | $36.89 | $36.20 | 12.14 M | $36.64 B |
| 07/27/2026 | $36.11 | $36.01 (-0.28%) | $36.42 | $35.85 | 7.99 M | $36.40 B |
| 07/24/2026 | $36.41 | $36.22 (-0.52%) | $36.67 | $35.67 | 13.42 M | $36.51 B |
| 07/23/2026 | $35.84 | $36.24 (1.12%) | $36.46 | $35.79 | 4.59 M | $36.60 B |
| 07/22/2026 | $35.76 | $36.10 (0.95%) | $36.12 | $35.61 | 5.08 M | $36.46 B |
| 07/21/2026 | $35.32 | $35.41 (0.25%) | $35.42 | $35.10 | 6.99 M | $35.99 B |
| 07/20/2026 | $35.96 | $35.43 (-1.47%) | $36.18 | $35.32 | 6.47 M | $36.15 B |
| 07/17/2026 | $36.69 | $35.85 (-2.29%) | $36.86 | $35.74 | 5.21 M | $36.43 B |
| 07/16/2026 | $35.90 | $36.38 (1.34%) | $36.38 | $35.85 | 5.63 M | $36.79 B |
| 07/15/2026 | $36.06 | $35.71 (-0.97%) | $36.47 | $35.67 | 6.16 M | $36.33 B |
| 07/14/2026 | $36.26 | $36.10 (-0.44%) | $36.37 | $35.93 | 6.75 M | $36.57 B |
| 07/13/2026 | $35.84 | $36.07 (0.64%) | $36.17 | $35.74 | 7.05 M | $36.59 B |
| 07/10/2026 | $35.74 | $35.78 (0.11%) | $35.94 | $35.52 | 5.88 M | $36.32 B |
| 07/09/2026 | $36.03 | $35.66 (-1.03%) | $36.06 | $35.58 | 5.41 M | $36.12 B |
| 07/08/2026 | $36.40 | $35.99 (-1.13%) | $36.48 | $35.88 | 7.65 M | $36.36 B |
| 07/07/2026 | $36.45 | $36.39 (-0.16%) | $37.07 | $36.37 | 7.87 M | $35.94 B |
| 07/06/2026 | $36.80 | $36.11 (-1.87%) | $36.89 | $35.99 | 6.23 M | $36.23 B |
| 07/02/2026 | $36.00 | $36.89 (2.47%) | $36.90 | $35.67 | 10.50 M | $37.00 B |
| 07/01/2026 | $36.34 | $35.62 (-1.98%) | $36.38 | $35.60 | 8.60 M | $36.23 B |
| 06/30/2026 | $36.59 | $36.35 (-0.66%) | $36.82 | $36.23 | 10.19 M | $36.89 B |
| 06/29/2026 | $37.13 | $36.74 (-1.05%) | $37.24 | $36.67 | 8.87 M | $37.06 B |
| 06/26/2026 | $37.20 | $37.02 (-0.48%) | $37.36 | $36.71 | 21.06 M | $36.99 B |
| 06/25/2026 | $37.04 | $37.00 (-0.11%) | $37.32 | $36.66 | 11.75 M | $37.10 B |
| 06/24/2026 | $36.48 | $36.92 (1.21%) | $37.09 | $36.32 | 18.67 M | $37.18 B |
| 06/23/2026 | $35.68 | $36.29 (1.71%) | $36.33 | $35.38 | 13.42 M | $36.57 B |
| 06/22/2026 | $35.38 | $35.59 (0.59%) | $35.84 | $35.29 | 7.31 M | $35.74 B |
| 06/18/2026 | $35.37 | $35.38 (0.03%) | $35.88 | $35.06 | 16.56 M | $36.04 B |
| 06/17/2026 | $36.17 | $35.33 (-2.32%) | $36.36 | $35.09 | 13.10 M | $36.22 B |
| 06/16/2026 | $36.24 | $36.38 (0.39%) | $36.77 | $36.12 | 11.17 M | $36.80 B |
| 06/15/2026 | $35.65 | $36.17 (1.46%) | $36.35 | $35.38 | 11.14 M | $36.78 B |
| 06/12/2026 | $35.50 | $35.85 (0.99%) | $35.98 | $35.47 | 7.13 M | $36.48 B |
| 06/11/2026 | $35.71 | $35.46 (-0.7%) | $35.91 | $35.43 | 9.17 M | $36.33 B |
| 06/10/2026 | $35.70 | $35.58 (-0.34%) | $35.72 | $35.27 | 9.32 M | $36.13 B |
| 06/09/2026 | $35.36 | $35.75 (1.1%) | $35.90 | $35.25 | 9.94 M | $36.23 B |
| 06/08/2026 | $35.59 | $35.35 (-0.67%) | $35.84 | $35.23 | 11.92 M | $36.06 B |
| 06/05/2026 | $35.27 | $35.74 (1.33%) | $35.89 | $35.19 | 8.90 M | $36.12 B |
| 06/04/2026 | $35.33 | $35.16 (-0.48%) | $35.46 | $34.60 | 14.93 M | $35.81 B |
| 06/03/2026 | $34.87 | $35.02 (0.43%) | $35.80 | $34.77 | 13.84 M | $35.83 B |
| 06/02/2026 | $34.54 | $34.83 (0.84%) | $34.94 | $34.54 | 5.05 M | $35.63 B |
| 06/01/2026 | $35.05 | $34.52 (-1.51%) | $35.17 | $34.49 | 7.34 M | $35.48 B |
| 05/29/2026 | $35.30 | $35.39 (0.25%) | $35.49 | $35.09 | 10.93 M | $36.02 B |
| 05/28/2026 | $35.75 | $35.33 (-1.17%) | $35.92 | $35.24 | 7.39 M | $36.08 B |
| 05/27/2026 | $36.01 | $35.84 (-0.47%) | $36.22 | $35.74 | 7.70 M | $36.35 B |
| 05/26/2026 | $36.37 | $36.12 (-0.69%) | $36.42 | $35.76 | 9.17 M | $36.40 B |
| 05/22/2026 | $36.18 | $36.32 (0.39%) | $36.47 | $35.96 | 6.55 M | $36.73 B |
| 05/21/2026 | $35.35 | $36.17 (2.32%) | $36.22 | $35.34 | 8.71 M | $36.44 B |
| 05/20/2026 | $35.41 | $35.44 (0.08%) | $35.72 | $35.28 | 8.65 M | $35.86 B |
| 05/19/2026 | $34.91 | $35.25 (0.97%) | $35.46 | $34.81 | 7.75 M | $36.07 B |
| 05/18/2026 | $35.22 | $34.93 (-0.82%) | $35.46 | $34.74 | 9.96 M | $35.69 B |
| 05/15/2026 | $35.80 | $34.88 (-2.57%) | $35.80 | $34.88 | 9.56 M | $35.73 B |
| 05/14/2026 | $35.75 | $35.78 (0.08%) | $35.99 | $35.68 | 4.94 M | $36.30 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.
