PPL Corporation (PPL)
NYSE: PPL · Real-Time Price · USD
34.80
+0.21 (0.61%)
Jan 12, 2026, 4:00 PM EST - Market closed
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 34.57 | 34.82 | 34.42 | 34.80 | 34.80 | 0.61% | 4,701,877 |
| Jan 9, 2026 | 34.86 | 35.03 | 34.58 | 34.59 | 34.59 | -0.23% | 5,558,964 |
| Jan 8, 2026 | 34.32 | 34.94 | 34.32 | 34.67 | 34.67 | 0.67% | 4,233,269 |
| Jan 7, 2026 | 35.10 | 35.10 | 34.33 | 34.44 | 34.44 | -1.29% | 4,801,991 |
| Jan 6, 2026 | 34.80 | 35.12 | 34.74 | 34.89 | 34.89 | 0.32% | 4,854,979 |
| Jan 5, 2026 | 34.95 | 35.04 | 34.39 | 34.78 | 34.78 | -0.94% | 6,128,906 |
| Jan 2, 2026 | 35.00 | 35.35 | 34.77 | 35.11 | 35.11 | 0.26% | 4,344,021 |
| Dec 31, 2025 | 35.33 | 35.40 | 35.02 | 35.02 | 35.02 | -0.88% | 3,202,950 |
| Dec 30, 2025 | 35.24 | 35.40 | 35.18 | 35.33 | 35.33 | 0.31% | 3,543,604 |
| Dec 29, 2025 | 35.12 | 35.39 | 35.09 | 35.22 | 35.22 | 0.40% | 4,202,987 |
| Dec 26, 2025 | 34.96 | 35.12 | 34.88 | 35.08 | 35.08 | 0.31% | 2,274,851 |
| Dec 24, 2025 | 34.95 | 35.00 | 34.70 | 34.97 | 34.97 | 0.46% | 2,038,501 |
| Dec 23, 2025 | 34.74 | 34.84 | 34.59 | 34.81 | 34.81 | 0.37% | 4,092,953 |
| Dec 22, 2025 | 34.17 | 34.74 | 34.08 | 34.68 | 34.68 | 1.14% | 4,419,340 |
| Dec 19, 2025 | 34.74 | 34.89 | 34.28 | 34.29 | 34.29 | -1.32% | 13,005,105 |
| Dec 18, 2025 | 34.43 | 34.81 | 34.36 | 34.75 | 34.75 | 1.19% | 7,745,294 |
| Dec 17, 2025 | 33.88 | 34.47 | 33.86 | 34.34 | 34.34 | 1.06% | 7,961,186 |
| Dec 16, 2025 | 34.22 | 34.27 | 33.88 | 33.98 | 33.98 | -0.82% | 6,126,768 |
| Dec 15, 2025 | 34.14 | 34.33 | 33.95 | 34.26 | 34.26 | 0.79% | 5,948,455 |
| Dec 12, 2025 | 33.73 | 34.05 | 33.54 | 33.99 | 33.99 | 1.58% | 5,866,549 |
| Dec 11, 2025 | 33.31 | 33.64 | 33.26 | 33.46 | 33.46 | 0.60% | 6,498,350 |
| Dec 10, 2025 | 33.62 | 33.78 | 33.17 | 33.26 | 33.26 | -1.60% | 5,794,742 |
| Dec 9, 2025 | 34.16 | 34.24 | 33.80 | 33.80 | 33.53 | -0.38% | 7,503,408 |
| Dec 8, 2025 | 33.84 | 34.10 | 33.75 | 33.93 | 33.66 | 0.21% | 7,739,896 |
| Dec 5, 2025 | 34.10 | 34.29 | 33.78 | 33.86 | 33.59 | -0.88% | 9,133,834 |
| Dec 4, 2025 | 34.73 | 34.91 | 34.04 | 34.16 | 33.89 | -1.87% | 9,998,459 |
| Dec 3, 2025 | 35.37 | 35.38 | 34.59 | 34.81 | 34.53 | -1.16% | 10,193,335 |
| Dec 2, 2025 | 35.85 | 35.94 | 35.14 | 35.22 | 34.94 | -1.62% | 7,083,748 |
| Dec 1, 2025 | 36.62 | 36.74 | 35.78 | 35.80 | 35.51 | -2.98% | 5,387,017 |
| Nov 28, 2025 | 36.69 | 36.94 | 36.68 | 36.90 | 36.60 | 0.52% | 1,638,082 |
| Nov 26, 2025 | 36.55 | 36.79 | 36.45 | 36.71 | 36.41 | 0.82% | 5,127,068 |
| Nov 25, 2025 | 36.50 | 36.67 | 36.10 | 36.41 | 36.12 | -0.19% | 8,341,651 |
| Nov 24, 2025 | 36.10 | 36.54 | 35.80 | 36.48 | 36.19 | 1.00% | 7,658,245 |
| Nov 21, 2025 | 35.70 | 36.17 | 35.56 | 36.12 | 35.83 | 1.63% | 8,228,028 |
| Nov 20, 2025 | 35.51 | 35.68 | 35.12 | 35.54 | 35.25 | -0.03% | 21,880,708 |
| Nov 19, 2025 | 36.25 | 36.37 | 35.50 | 35.55 | 35.26 | -2.58% | 12,889,415 |
| Nov 18, 2025 | 36.92 | 37.00 | 36.47 | 36.49 | 36.20 | -0.84% | 6,930,150 |
| Nov 17, 2025 | 36.92 | 37.04 | 36.72 | 36.80 | 36.50 | 0.11% | 5,757,470 |
| Nov 14, 2025 | 36.57 | 36.85 | 36.35 | 36.76 | 36.46 | 0.57% | 4,538,261 |
| Nov 13, 2025 | 36.74 | 36.83 | 36.19 | 36.55 | 36.26 | -0.89% | 6,194,808 |
| Nov 12, 2025 | 36.97 | 37.03 | 36.77 | 36.88 | 36.58 | 0.05% | 4,527,022 |
| Nov 11, 2025 | 36.95 | 37.03 | 36.72 | 36.86 | 36.56 | 0.05% | 4,820,511 |
| Nov 10, 2025 | 36.52 | 36.90 | 36.30 | 36.84 | 36.54 | 0.71% | 3,605,796 |
| Nov 7, 2025 | 36.57 | 36.74 | 36.35 | 36.58 | 36.29 | 0.22% | 4,770,543 |
| Nov 6, 2025 | 36.52 | 36.99 | 36.49 | 36.50 | 36.21 | 0.36% | 4,855,835 |
| Nov 5, 2025 | 36.77 | 37.00 | 36.02 | 36.37 | 36.08 | 0.33% | 7,226,447 |
| Nov 4, 2025 | 36.52 | 36.56 | 36.11 | 36.25 | 35.96 | -0.44% | 9,326,943 |
| Nov 3, 2025 | 36.40 | 36.45 | 35.82 | 36.41 | 36.12 | -0.30% | 4,870,064 |
| Oct 31, 2025 | 36.66 | 36.72 | 36.39 | 36.52 | 36.23 | -0.81% | 3,599,515 |
| Oct 30, 2025 | 36.57 | 37.27 | 36.54 | 36.82 | 36.52 | 0.93% | 6,010,033 |