Dark

PPL
PPL Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

34.18USD-0.755%(-0.26)5,653,352

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:27:30 AM EDT

34.55USD+0.319%(+0.11)230

After-hours

Aug 28, 2026 4:10:30 PM EDT

34.20USD+0.059%(+0.02)189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	34.6500	34.6500	34.0325	34.2000	-0.697%	5,653,352	0.000%
2026-08-27	34.7900	34.8000	34.3900	34.4400	-1.656%	8,043,815	-0.697%
2026-08-26	35.0500	35.3100	34.9300	35.0200	+0.086%	6,931,442	-2.342%
2026-08-25	35.1800	35.2400	34.9550	34.9900	-0.143%	6,921,885	-2.258%
2026-08-24	34.5500	35.0700	34.4100	35.0400	+1.920%	8,490,033	-2.397%
2026-08-21	35.2800	35.3200	34.3700	34.3800	-2.330%	6,252,904	-0.524%
2026-08-20	35.3500	35.6900	35.1500	35.2000	-0.817%	4,793,894	-2.841%
2026-08-19	35.9100	35.9900	35.1650	35.4900	-0.365%	7,441,127	-3.635%
2026-08-18	36.2500	36.5950	35.4700	35.6200	-0.918%	17,173,611	-3.987%
2026-08-17	35.8500	36.1450	35.7700	35.9500	-0.194%	6,383,946	-4.868%
2026-08-14	35.4700	36.0550	35.4700	36.0200	+0.953%	5,393,817	-5.053%
2026-08-13	35.5700	35.8300	35.5350	35.6800	+0.620%	5,714,455	-4.148%
2026-08-12	35.3700	35.5000	35.1000	35.4600	+0.510%	10,344,286	-3.553%
2026-08-11	34.9400	35.4700	34.8900	35.2800	+0.829%	7,691,773	-3.061%
2026-08-10	35.2000	35.4000	34.9250	34.9900	-1.325%	14,058,728	-2.258%
2026-08-07	34.9000	35.6300	34.4134	35.4600	+2.426%	10,945,544	-3.553%
2026-08-06	35.3000	35.3399	34.4300	34.6200	-0.944%	7,094,437	-1.213%
2026-08-05	35.2500	35.2851	34.6250	34.9500	-0.654%	7,298,012	-2.146%
2026-08-04	35.1300	35.3600	34.6600	35.1800	-0.057%	6,585,212	-2.786%
2026-08-03	35.1000	35.5600	34.9605	35.2000	-0.028%	6,078,477	-2.841%
2026-07-31	35.3700	35.5800	35.1900	35.2100	-0.984%	7,552,717	-2.869%
2026-07-30	35.8000	35.8900	35.1200	35.5600	-0.392%	6,703,083	-3.825%
2026-07-29	36.4500	36.6700	35.6750	35.7000	-1.734%	10,178,890	-4.202%
2026-07-28	36.2600	36.8851	36.1950	36.3300	+0.889%	12,140,310	-5.863%
2026-07-27	36.1100	36.4200	35.8500	36.0100	-0.580%	7,994,430	-5.026%
2026-07-24	36.4100	36.6750	35.6700	36.2200	-0.055%	13,418,612	-5.577%
2026-07-23	35.8400	36.4600	35.7900	36.2400	+0.388%	4,593,226	-5.629%
2026-07-22	35.7600	36.1200	35.6100	36.1000	+1.949%	5,081,338	-5.263%
2026-07-21	35.3200	35.4200	35.1050	35.4100	-0.056%	6,988,427	-3.417%
2026-07-20	35.9600	36.1800	35.3150	35.4300	-1.172%	6,466,042	-3.472%
2026-07-17	36.6900	36.8600	35.7400	35.8500	-1.457%	5,208,985	-4.603%
2026-07-16	35.9000	36.3800	35.8550	36.3800	+1.876%	5,626,169	-5.992%
2026-07-15	36.0600	36.4650	35.6700	35.7100	-1.080%	6,163,139	-4.229%
2026-07-14	36.2600	36.3700	35.9300	36.1000	+0.083%	6,749,967	-5.263%
2026-07-13	35.8400	36.1650	35.7450	36.0700	+0.811%	7,050,991	-5.184%
2026-07-10	35.7400	35.9350	35.5200	35.7800	+0.337%	5,884,652	-4.416%
2026-07-09	36.0300	36.0600	35.5750	35.6600	-0.917%	5,407,511	-4.094%
2026-07-08	36.4000	36.4800	35.8750	35.9900	-1.099%	7,652,393	-4.974%
2026-07-07	36.4500	37.0650	36.3700	36.3900	+0.775%	7,869,749	-6.018%
2026-07-06	36.8000	36.8850	35.9850	36.1100	-2.114%	6,232,888	-5.289%
2026-07-02	36.0000	36.9000	35.6650	36.8900	+3.565%	10,498,833	-7.292%
2026-07-01	36.3400	36.3800	35.5950	35.6200	-2.008%	8,594,987	-3.987%
2026-06-30	36.5900	36.8150	36.2300	36.3500	-1.062%	10,192,620	-5.915%
2026-06-29	37.1300	37.2400	36.6700	36.7400	-0.756%	8,869,414	-6.913%
2026-06-26	37.2000	37.3600	36.7100	37.0200	+0.054%	21,061,566	-7.618%
2026-06-25	37.0400	37.3200	36.6600	37.0000	+0.217%	11,753,546	-7.568%
2026-06-24	36.4800	37.0900	36.3200	36.9200	+1.736%	18,673,566	-7.367%
2026-06-23	35.6800	36.3300	35.3750	36.2900	+1.967%	13,416,892	-5.759%
2026-06-22	35.3800	35.8350	35.2900	35.5900	+0.594%	7,311,482	-3.906%
2026-06-18	35.3700	35.8750	35.0600	35.3800	+0.142%	16,555,538	-3.335%
2026-06-17	36.1700	36.3600	35.0900	35.3300	-2.886%	13,098,660	-3.198%
2026-06-16	36.2400	36.7650	36.1200	36.3800	+0.581%	11,166,143	-5.992%
2026-06-15	35.6500	36.3450	35.3800	36.1700	+0.893%	11,139,284	-5.447%
2026-06-12	35.5000	35.9800	35.4700	35.8500	+1.100%	7,127,437	-4.603%
2026-06-11	35.7100	35.9100	35.4300	35.4600	-0.337%	9,168,089	-3.553%
2026-06-10	35.7000	35.7200	35.2700	35.5800	-0.476%	9,323,168	-3.879%
2026-06-09	35.3600	35.8950	35.2500	35.7500	+1.132%	9,940,640	-4.336%
2026-06-08	35.5900	35.8400	35.2250	35.3500	-1.091%	11,919,907	-3.253%
2026-06-05	35.2700	35.8850	35.1900	35.7400	+1.650%	8,899,493	-4.309%
2026-06-04	35.3300	35.4600	34.6050	35.1600	+0.400%	14,931,359	-2.730%
2026-06-03	34.8700	35.7950	34.7700	35.0200	+0.546%	13,838,147	-2.342%
2026-06-02	34.5400	34.9400	34.5400	34.8300	+0.898%	5,046,950	-1.809%
2026-06-01	35.0500	35.1650	34.4900	34.5200	-2.458%	7,337,959	-0.927%
2026-05-29	35.3000	35.4850	35.0900	35.3900	+0.170%	10,931,484	-3.363%
2026-05-28	35.7500	35.9200	35.2450	35.3300	-1.423%	7,390,166	-3.198%
2026-05-27	36.0100	36.2200	35.7450	35.8400	-0.775%	7,703,702	-4.576%
2026-05-26	36.3700	36.4150	35.7600	36.1200	-0.551%	9,170,386	-5.316%
2026-05-22	36.1800	36.4650	35.9550	36.3200	+0.415%	6,548,575	-5.837%
2026-05-21	35.3500	36.2200	35.3400	36.1700	+2.060%	8,720,767	-5.447%
2026-05-20	35.4100	35.7150	35.2800	35.4400	+0.539%	8,645,646	-3.499%
2026-05-19	34.9100	35.4600	34.8100	35.2500	+0.916%	7,750,152	-2.979%
2026-05-18	35.2200	35.4600	34.7400	34.9300	+0.143%	9,955,685	-2.090%
2026-05-15	35.8000	35.8000	34.8800	34.8800	-2.515%	9,560,712	-1.950%
2026-05-14	35.7500	35.9900	35.6800	35.7800	+0.084%	4,935,167	-4.416%
2026-05-13	36.0700	36.2000	35.6650	35.7500	-1.651%	8,681,513	-4.336%
2026-05-12	36.1500	36.6000	36.0600	36.3500	+0.304%	6,640,208	-5.915%
2026-05-11	35.8800	36.3200	35.8150	36.2400	+0.919%	7,428,580	-5.629%
2026-05-08	36.7700	36.9150	35.7000	35.9100	-2.339%	12,293,807	-4.762%
2026-05-07	36.8800	37.0000	36.4700	36.7700	-0.298%	7,125,699	-6.989%
2026-05-06	37.3500	37.4800	36.8600	36.8800	-1.258%	9,475,646	-7.267%
2026-05-05	37.8000	37.8200	37.3300	37.3500	-1.190%	5,228,337	-8.434%
2026-05-04	37.5000	38.2200	37.3700	37.8000	+0.532%	10,933,165	-9.524%
2026-05-01	37.5900	38.2150	37.5000	37.6000	+0.427%	11,520,915	-9.043%
2026-04-30	38.8200	39.4800	37.1307	37.4400	-3.156%	27,330,281	-8.654%
2026-04-29	38.8200	39.0900	38.5450	38.6600	-0.846%	6,579,635	-11.536%
2026-04-28	39.0900	39.1700	38.8100	38.9900	+0.645%	5,548,248	-12.285%
2026-04-27	38.8000	39.1298	38.7400	38.7400	-0.026%	7,159,969	-11.719%
2026-04-24	38.5400	38.9050	38.3500	38.7500	+0.545%	6,394,089	-11.742%
2026-04-23	38.0800	38.5600	38.0200	38.5400	+2.012%	9,504,394	-11.261%
2026-04-22	38.5200	38.5900	37.5450	37.7800	-1.125%	9,105,670	-9.476%
2026-04-21	38.8500	38.9500	38.1350	38.2100	-1.343%	7,481,048	-10.495%
2026-04-20	39.0000	39.2700	38.6850	38.7300	-0.743%	5,642,304	-11.696%
2026-04-17	39.3100	39.3700	38.5900	39.0200	-0.813%	6,552,143	-12.353%
2026-04-16	39.3000	39.5600	38.8250	39.3400	-0.051%	8,343,893	-13.066%
2026-04-15	39.4500	39.6240	39.0950	39.3600	-0.631%	7,608,493	-13.110%
2026-04-14	39.4900	39.7450	39.0850	39.6100	+0.278%	5,590,032	-13.658%
2026-04-13	39.9000	40.1050	39.3400	39.5000	-0.378%	6,675,459	-13.418%
2026-04-10	39.7100	39.8500	39.5050	39.6500	-0.402%	6,038,297	-13.745%
2026-04-09	39.0500	39.8350	39.0200	39.8100	+1.686%	9,164,723	-14.092%
2026-04-08	38.7300	39.1700	38.5900	39.1500	+0.746%	5,331,734	-12.644%
2026-04-07	38.6700	39.0250	38.6700	38.8600	+0.362%	5,248,363	-11.992%
2026-04-06	38.4600	39.0150	38.4200	38.7200	+0.207%	4,257,900	-11.674%
2026-04-02	38.5000	38.7400	38.2650	38.6400	+0.704%	3,963,288	-11.491%
2026-04-01	38.1100	38.5100	38.0000	38.3700	+0.445%	6,350,915	-10.868%
2026-03-31	38.1900	38.2100	37.6100	38.2000	+0.473%	6,720,833	-10.471%
2026-03-30	38.0800	38.3600	37.8900	38.0200	+0.983%	4,100,292	-10.047%
2026-03-27	37.5400	38.0400	37.4100	37.6500	+0.293%	5,280,382	-9.163%
2026-03-26	37.1800	37.6000	37.0200	37.5400	+1.023%	6,593,200	-8.897%
2026-03-25	37.3600	37.5750	37.1400	37.1600	+0.270%	5,705,438	-7.966%
2026-03-24	36.7300	37.4700	36.6900	37.0600	+0.434%	7,888,669	-7.717%
2026-03-23	37.0900	37.1750	36.6800	36.9000	+0.958%	6,804,177	-7.317%
2026-03-20	37.6800	37.8100	36.5300	36.5500	-2.922%	10,368,396	-6.430%
2026-03-19	37.9800	38.2800	37.3223	37.6500	-1.051%	7,998,967	-9.163%
2026-03-18	38.3000	38.3550	38.0300	38.0500	-0.989%	7,249,847	-10.118%
2026-03-17	38.9700	39.0000	38.3800	38.4300	-0.800%	6,689,522	-11.007%
2026-03-16	38.9500	38.9550	38.5550	38.7400	+0.597%	6,157,597	-11.719%
2026-03-13	38.6000	38.9600	38.3723	38.5100	+1.156%	8,011,673	-11.192%
2026-03-12	37.6500	38.5950	37.4500	38.0700	+1.142%	8,034,283	-10.165%
2026-03-11	37.7200	37.9050	37.4500	37.6400	-0.529%	6,763,589	-9.139%
2026-03-10	37.8700	38.2750	37.7250	37.8400	-1.227%	7,557,785	-9.619%
2026-03-09	38.3600	38.4450	37.6300	38.3100	-0.623%	7,338,761	-10.728%
2026-03-06	37.7500	39.0150	37.4401	38.5500	+1.554%	13,228,762	-11.284%
2026-03-05	38.1200	38.3700	37.6900	37.9600	-1.633%	9,070,593	-9.905%
2026-03-04	38.2100	38.6550	38.1600	38.5900	+0.889%	8,289,939	-11.376%
2026-03-03	38.2200	38.6500	37.6700	38.2500	-1.239%	12,017,240	-10.588%
2026-03-02	38.9500	39.0850	38.5350	38.7300	-0.641%	6,056,754	-11.696%
2026-02-27	38.6400	39.0400	38.6050	38.9800	+0.984%	8,689,322	-12.263%
2026-02-26	38.2800	38.9150	38.2800	38.6000	+0.836%	11,167,799	-11.399%
2026-02-25	38.0600	38.4500	37.5100	38.2800	+0.420%	13,639,268	-10.658%
2026-02-24	37.3900	38.1300	37.0600	38.1200	+2.308%	25,464,991	-10.283%
2026-02-23	36.7000	37.2950	36.4600	37.2600	-0.481%	29,350,042	-8.213%
2026-02-20	37.2800	37.8400	36.8500	37.4400	+1.271%	14,518,072	-8.654%
2026-02-19	36.9600	37.1650	36.7150	36.9700	+0.435%	12,014,579	-7.493%
2026-02-18	37.5700	37.6529	36.6700	36.8100	-2.023%	9,196,806	-7.090%
2026-02-17	38.0000	38.1400	37.5050	37.5700	-0.661%	8,856,670	-8.970%
2026-02-13	36.4900	37.8900	36.4900	37.8200	+3.305%	11,521,572	-9.572%
2026-02-12	36.1800	36.9950	36.0500	36.6100	+1.694%	13,415,535	-6.583%
2026-02-11	36.1500	36.1500	35.7900	36.0000	-0.194%	12,780,789	-5.000%
2026-02-10	35.8600	36.4799	35.5950	36.0700	+1.093%	12,552,151	-5.184%
2026-02-09	35.8900	35.8900	35.3000	35.6800	-0.668%	8,768,712	-4.148%
2026-02-06	35.9000	36.2400	35.6000	35.9200	+0.701%	9,732,223	-4.788%
2026-02-05	35.3400	35.7797	35.2200	35.6700	+1.537%	10,029,862	-4.121%
2026-02-04	35.7600	35.9650	35.0950	35.1300	-1.042%	16,997,521	-2.647%
2026-02-03	35.8500	36.5550	35.3200	35.5000	-0.893%	13,508,697	-3.662%
2026-02-02	36.3400	36.3400	35.7800	35.8200	-1.186%	7,745,103	-4.523%
2026-01-30	36.1900	36.3550	35.9100	36.2500	-0.165%	9,364,393	-5.655%
2026-01-29	36.8700	37.0700	36.2000	36.3100	-1.063%	9,384,199	-5.811%
2026-01-28	36.7300	37.0100	36.6000	36.7000	-0.054%	5,360,073	-6.812%
2026-01-27	36.4900	36.9200	36.3600	36.7200	+0.603%	5,832,721	-6.863%
2026-01-26	36.4200	36.8400	36.3250	36.5000	+0.801%	5,110,155	-6.301%
2026-01-23	36.6000	36.6300	35.9200	36.2100	-1.147%	7,806,002	-5.551%
2026-01-22	37.1600	37.2100	36.6200	36.6300	-1.479%	6,211,359	-6.634%
2026-01-21	37.0000	37.2000	36.6200	37.1800	+0.732%	6,438,068	-8.015%
2026-01-20	36.5600	37.1000	36.2150	36.9100	+0.217%	10,424,932	-7.342%
2026-01-16	35.9700	36.8900	35.8800	36.8300	+3.136%	14,520,026	-7.141%
2026-01-15	35.6000	35.8062	35.5000	35.7100	+0.507%	3,402,946	-4.229%
2026-01-14	35.0000	35.6300	34.9800	35.5300	+1.572%	5,683,022	-3.743%
2026-01-13	34.7700	35.0000	34.4100	34.9800	+0.517%	4,803,171	-2.230%
2026-01-12	34.5700	34.8200	34.4200	34.8000	+0.607%	4,876,741	-1.724%
2026-01-09	34.8600	35.0250	34.5800	34.5900	-0.231%	5,507,148	-1.127%
2026-01-08	34.3200	34.9400	34.3200	34.6700	+0.668%	4,294,132	-1.356%
2026-01-07	35.1000	35.1000	34.3250	34.4400	-1.290%	4,796,411	-0.697%
2026-01-06	34.8000	35.1200	34.7400	34.8900	+0.316%	4,985,195	-1.978%
2026-01-05	34.9500	35.0400	34.3900	34.7800	-0.940%	6,367,745	-1.668%
2026-01-02	35.0000	35.3450	34.7700	35.1100	+0.257%	4,361,563	-2.592%
2025-12-31	35.3300	35.4000	35.0200	35.0200	-0.877%	3,298,535	-2.342%
2025-12-30	35.2400	35.4000	35.1800	35.3300	+0.312%	3,633,649	-3.198%
2025-12-29	35.1200	35.3850	35.0900	35.2200	+0.399%	4,218,051	-2.896%
2025-12-26	34.9600	35.1200	34.8800	35.0800	+0.315%	2,279,866	-2.509%
2025-12-24	34.9500	35.0000	34.7020	34.9700	+0.460%	2,148,703	-2.202%
2025-12-23	34.7400	34.8350	34.5900	34.8100	+0.375%	4,166,136	-1.752%
2025-12-22	34.1700	34.7400	34.0800	34.6800	+1.137%	4,687,262	-1.384%
2025-12-19	34.7400	34.8900	34.2800	34.2900	-1.324%	13,265,185	-0.262%
2025-12-18	34.4300	34.8400	34.3600	34.7500	+1.194%	10,158,084	-1.583%
2025-12-17	33.8800	34.4700	33.8600	34.3400	+1.059%	8,149,243	-0.408%
2025-12-16	34.2200	34.2700	33.8750	33.9800	-0.817%	6,277,118	+0.647%
2025-12-15	34.1400	34.3300	33.9500	34.2600	+0.794%	6,114,245	-0.175%
2025-12-12	33.7300	34.0450	33.5400	33.9900	+1.584%	5,973,064	+0.618%
2025-12-11	33.3100	33.6350	33.2600	33.4600	+0.601%	6,496,659	+2.212%
2025-12-10	33.6200	33.7809	33.1650	33.2600	-1.598%	6,051,802	+2.826%
2025-12-09	34.1600	34.2400	33.8000	33.8000	-0.383%	7,499,953	+1.183%
2025-12-08	33.8400	34.1000	33.7450	33.9300	+0.207%	7,731,425	+0.796%
2025-12-05	34.1000	34.2900	33.7800	33.8600	-0.878%	9,133,309	+1.004%
2025-12-04	34.7300	34.9050	34.0400	34.1600	-1.867%	9,998,459	+0.117%
2025-12-03	35.3700	35.3800	34.5850	34.8100	-1.164%	10,193,335	-1.752%
2025-12-02	35.8500	35.9350	35.1400	35.2200	-1.620%	7,083,748	-2.896%
2025-12-01	36.6200	36.7400	35.7800	35.8000	-2.981%	5,387,017	-4.469%
2025-11-28	36.6900	36.9350	36.6800	36.9000	+0.518%	1,638,082	-7.317%
2025-11-26	36.5500	36.7850	36.4500	36.7100	+0.824%	5,127,068	-6.837%
2025-11-25	36.5000	36.6700	36.0950	36.4100	-0.192%	8,341,651	-6.070%
2025-11-24	36.1000	36.5350	35.7950	36.4800	+0.997%	7,658,245	-6.250%
2025-11-21	35.7000	36.1650	35.5600	36.1200	+1.632%	8,226,897	-5.316%
2025-11-20	35.5100	35.6800	35.1200	35.5400	-0.028%	21,880,708	-3.770%
2025-11-19	36.2500	36.3650	35.5000	35.5500	-2.576%	12,889,415	-3.797%
2025-11-18	36.9200	37.0000	36.4700	36.4900	-0.842%	6,930,150	-6.276%
2025-11-17	36.9200	37.0400	36.7200	36.8000	+0.109%	5,757,470	-7.065%
2025-11-14	36.5700	36.8500	36.3450	36.7600	+0.575%	4,538,261	-6.964%
2025-11-13	36.7400	36.8250	36.1900	36.5500	-0.895%	6,189,132	-6.430%
2025-11-12	36.9700	37.0300	36.7700	36.8800	+0.054%	4,521,895	-7.267%
2025-11-11	36.9500	37.0300	36.7200	36.8600	+0.054%	4,817,191	-7.216%
2025-11-10	36.5200	36.9000	36.3000	36.8400	+0.711%	3,605,796	-7.166%
2025-11-07	36.5700	36.7350	36.3500	36.5800	+0.219%	4,768,088	-6.506%
2025-11-06	36.5200	36.9860	36.4850	36.5000	+0.357%	4,855,835	-6.301%
2025-11-05	36.7700	37.0000	36.0200	36.3700	+0.331%	7,226,447	-5.966%
2025-11-04	36.5200	36.5600	36.1101	36.2500	-0.439%	9,326,943	-5.655%
2025-11-03	36.4000	36.4500	35.8200	36.4100	-0.301%	4,867,311	-6.070%
2025-10-31	36.6600	36.7150	36.3900	36.5200	-0.815%	3,597,240	-6.353%
2025-10-30	36.5700	37.2700	36.5400	36.8200	+0.932%	6,002,301	-7.116%
2025-10-29	36.7600	36.9560	36.2950	36.4800	-1.165%	4,326,560	-6.250%
2025-10-28	37.3500	37.4600	36.9000	36.9100	-1.468%	3,451,077	-7.342%
2025-10-27	37.4400	37.5100	37.0500	37.4600	+0.295%	3,598,969	-8.703%
2025-10-24	37.5200	37.7000	37.2700	37.3500	-0.027%	3,197,236	-8.434%
2025-10-23	38.0000	38.0700	37.0450	37.3600	-1.033%	6,243,113	-8.458%
2025-10-22	37.7300	38.0300	37.6000	37.7500	+0.613%	5,745,095	-9.404%
2025-10-21	38.1200	38.2300	37.2050	37.5200	-0.398%	7,772,753	-8.849%
2025-10-20	37.4500	37.8450	37.4450	37.6700	+0.614%	5,964,418	-9.212%
2025-10-17	37.4400	37.5500	36.8450	37.4400	+0.348%	7,605,226	-8.654%
2025-10-16	37.9800	38.2650	37.2800	37.3100	-1.738%	5,113,325	-8.336%
2025-10-15	37.9600	38.2300	37.8250	37.9700	+0.291%	5,522,514	-9.929%
2025-10-14	37.5600	37.9600	37.4400	37.8600	+1.122%	3,969,517	-9.667%
2025-10-13	37.0500	37.5400	37.0100	37.4400	+0.564%	3,560,639	-8.654%
2025-10-10	37.0400	37.4700	36.9500	37.2300	+0.785%	3,324,216	-8.139%
2025-10-09	37.4000	37.6000	36.8800	36.9400	-0.939%	4,281,498	-7.417%
2025-10-08	37.5800	37.6000	37.0950	37.2900	-0.533%	3,351,430	-8.286%
2025-10-07	37.4100	37.8100	37.2850	37.4900	+0.915%	6,030,963	-8.776%
2025-10-06	36.6700	37.2200	36.6700	37.1500	+1.226%	5,146,377	-7.941%
2025-10-03	36.4700	36.9000	36.4400	36.7000	+0.824%	6,529,046	-6.812%
2025-10-02	36.4000	36.6500	36.2750	36.4000	-0.519%	5,288,084	-6.044%
2025-10-01	37.1200	37.2100	36.5000	36.5900	-1.534%	5,867,242	-6.532%
2025-09-30	37.0800	37.3100	36.9000	37.1600	+0.216%	6,970,615	-7.966%
2025-09-29	36.7900	37.0800	36.4550	37.0800	+0.980%	4,187,662	-7.767%
2025-09-26	36.3200	36.7300	36.2200	36.7200	+1.549%	3,965,747	-6.863%
2025-09-25	36.5600	36.7600	36.1000	36.1600	-0.932%	3,593,559	-5.420%
2025-09-24	36.2900	36.5800	36.1900	36.5000	+0.523%	4,598,679	-6.301%
2025-09-23	35.6700	36.3193	35.6200	36.3100	+1.737%	3,515,461	-5.811%
2025-09-22	35.7400	35.8600	35.5201	35.6900	0.000%	4,261,700	-4.175%
2025-09-19	35.7100	35.8300	35.3700	35.6900	+0.309%	6,140,722	-4.175%
2025-09-18	35.3800	35.7700	35.2114	35.5800	-0.084%	3,795,270	-3.879%
2025-09-17	35.6600	35.8800	35.4900	35.6100	+0.338%	4,142,526	-3.960%
2025-09-16	36.0100	36.0100	35.4800	35.4900	-1.334%	5,112,562	-3.635%
2025-09-15	36.1300	36.2450	35.8918	35.9700	-0.525%	2,970,126	-4.921%
2025-09-12	35.9000	36.2500	35.8800	36.1600	+0.500%	2,841,568	-5.420%
2025-09-11	35.7200	36.0350	35.5150	35.9800	+0.531%	3,412,217	-4.947%
2025-09-10	35.4200	35.8700	35.3000	35.7900	+0.168%	4,345,417	-4.443%
2025-09-09	35.5900	35.9600	35.4800	35.7300	+0.224%	3,605,568	-4.282%
2025-09-08	35.9100	35.9600	35.5142	35.6500	-0.862%	4,530,960	-4.067%
2025-09-05	36.6200	36.7200	35.8700	35.9600	-1.479%	4,089,018	-4.894%
2025-09-04	36.4200	36.7100	36.2850	36.5000	+0.773%	7,565,693	-6.301%
2025-09-03	36.2000	36.4300	35.9800	36.2200	-0.549%	5,387,884	-5.577%
2025-09-02	36.3300	36.5600	36.1700	36.4200	-0.137%	4,768,655	-6.096%
2025-08-29	36.6200	36.6800	36.4050	36.4700	-0.246%	6,490,602	-6.224%
2025-08-28	36.5700	36.5950	36.3250	36.5600	-0.164%	4,390,501	-6.455%
2025-08-27	36.5600	36.8600	36.4600	36.6200	+0.274%	3,628,129	-6.608%
2025-08-26	36.5200	36.6250	36.2500	36.5200	+0.027%	4,134,709	-6.353%
2025-08-25	36.7800	36.9000	36.3700	36.5100	-1.057%	5,079,281	-6.327%
2025-08-22	36.9300	37.0300	36.6350	36.9000	+0.490%	3,406,777	-7.317%
2025-08-21	36.9900	37.0550	36.6900	36.7200	-0.998%	4,367,235	-6.863%
2025-08-20	36.9000	37.3800	36.8700	37.0900	+0.980%	8,128,067	-7.792%
2025-08-19	36.2800	36.7400	36.2500	36.7300	+1.352%	6,901,521	-6.888%
2025-08-18	36.6000	36.6400	36.2000	36.2400	-0.848%	3,874,642	-5.629%
2025-08-15	37.0800	37.0800	36.3700	36.5500	-1.429%	9,425,487	-6.430%
2025-08-14	37.2000	37.3100	37.0350	37.0800	-0.430%	9,394,751	-7.767%
2025-08-13	36.7500	37.2500	36.7485	37.2400	+0.921%	5,064,298	-8.163%
2025-08-12	36.3900	36.9100	36.1250	36.9000	+1.709%	11,961,016	-7.317%
2025-08-11	36.4000	36.4700	36.0800	36.2800	-0.193%	29,778,890	-5.733%
2025-08-08	36.4900	36.5650	36.2200	36.3500	-0.055%	3,591,941	-5.915%
2025-08-07	36.2000	36.5200	36.0700	36.3700	+0.609%	4,320,684	-5.966%
2025-08-06	35.8500	36.4400	35.7000	36.1500	+1.034%	5,145,793	-5.394%
2025-08-05	36.1800	36.2900	35.5700	35.7800	-1.106%	6,137,786	-4.416%
2025-08-04	35.7300	36.2650	35.7200	36.1800	+1.458%	6,156,718	-5.473%
2025-08-01	35.8200	36.0400	35.5000	35.6600	-0.084%	5,285,057	-4.094%
2025-07-31	35.4900	35.9600	35.3100	35.6900	-0.971%	7,921,185	-4.175%
2025-07-30	36.2200	36.4900	35.7400	36.0400	-0.442%	7,615,785	-5.105%
2025-07-29	35.7700	36.3000	35.6900	36.2000	+1.372%	4,391,017	-5.525%
2025-07-28	36.5500	36.5700	35.6650	35.7100	-2.352%	5,876,673	-4.229%
2025-07-25	36.6500	36.7300	36.4550	36.5700	-0.027%	3,422,721	-6.481%
2025-07-24	36.6100	36.8100	36.3200	36.5800	+0.247%	5,838,324	-6.506%
2025-07-23	36.9000	36.9900	36.3600	36.4900	-0.869%	3,700,692	-6.276%
2025-07-22	36.3300	36.8200	36.2400	36.8100	+1.685%	6,580,798	-7.090%
2025-07-21	36.2200	36.5450	35.9300	36.2000	+0.611%	5,197,033	-5.525%
2025-07-18	35.6900	36.2450	35.6850	35.9800	+1.039%	7,253,100	-4.947%
2025-07-17	35.1700	35.7700	35.0000	35.6100	+1.280%	6,668,229	-3.960%
2025-07-16	35.2900	35.6000	34.7150	35.1600	-0.537%	14,448,342	-2.730%
2025-07-15	34.7000	35.8500	33.9300	35.3500	+1.697%	24,822,135	-3.253%
2025-07-14	34.2700	34.8100	34.0800	34.7600	+1.430%	8,490,081	-1.611%
2025-07-11	34.0700	34.3900	33.9700	34.2700	-0.175%	2,934,401	-0.204%
2025-07-10	33.6000	34.4150	33.5700	34.3300	+1.688%	3,155,049	-0.379%
2025-07-09	33.5400	33.8800	33.3800	33.7600	+0.536%	2,845,946	+1.303%
2025-07-08	33.5700	33.7050	33.2140	33.5800	-0.297%	3,952,452	+1.846%
2025-07-07	33.8100	33.8350	33.5600	33.6800	-0.385%	2,797,821	+1.544%
2025-07-03	33.5000	33.9350	33.4500	33.8100	+0.805%	2,411,936	+1.154%
2025-07-02	33.8200	33.8700	33.3800	33.5400	-1.324%	3,583,077	+1.968%
2025-07-01	33.9100	34.2400	33.6550	33.9900	+0.295%	4,755,349	+0.618%
2025-06-30	33.3800	33.9000	33.3200	33.8900	+0.983%	6,646,112	+0.915%
2025-06-27	33.6400	33.9350	33.4150	33.5600	-0.178%	7,825,224	+1.907%
2025-06-26	33.5400	33.7400	33.3150	33.6200	+0.358%	4,750,166	+1.725%
2025-06-25	34.0500	34.1600	33.5000	33.5000	-2.075%	3,772,373	+2.090%
2025-06-24	34.3000	34.5754	34.1950	34.2100	-0.262%	4,949,450	-0.029%
2025-06-23	33.9500	34.3800	33.6800	34.3000	+1.569%	4,275,933	-0.292%
2025-06-20	33.6400	34.0750	33.5700	33.7700	+0.536%	6,190,388	+1.273%
2025-06-18	33.5600	33.6600	33.2900	33.5900	+0.419%	4,500,123	+1.816%
2025-06-17	33.6000	33.6550	33.2900	33.4500	-0.624%	2,876,120	+2.242%
2025-06-16	34.0200	34.2100	33.5450	33.6600	-0.679%	3,486,979	+1.604%
2025-06-13	34.4100	34.4200	33.8050	33.8900	-1.425%	4,193,497	+0.915%
2025-06-12	33.9300	34.3900	33.8400	34.3800	+1.776%	4,639,557	-0.524%
2025-06-11	33.7600	33.9400	33.6800	33.7800	+0.178%	3,340,028	+1.243%
2025-06-10	33.6900	33.8000	33.5400	33.7200	-0.590%	3,730,414	+1.423%
2025-06-09	33.9000	34.2350	33.7200	33.9200	-0.353%	5,254,331	+0.825%
2025-06-06	34.1400	34.2400	33.8600	34.0400	-0.176%	3,231,926	+0.470%
2025-06-05	34.2100	34.2250	33.9550	34.1000	-0.205%	3,538,912	+0.293%
2025-06-04	34.4400	34.6100	34.1500	34.1700	-0.957%	3,664,130	+0.088%
2025-06-03	34.7900	34.7900	34.2100	34.5000	-0.634%	3,446,794	-0.870%
2025-06-02	34.4900	34.7600	34.3700	34.7200	-0.086%	4,601,501	-1.498%
2025-05-30	34.4200	34.8400	34.2200	34.7500	+0.959%	5,618,347	-1.583%
2025-05-29	34.0300	34.4600	34.0000	34.4200	+0.702%	4,669,781	-0.639%
2025-05-28	34.7300	34.7600	34.0400	34.1800	-1.923%	3,842,556	+0.059%
2025-05-27	34.9800	35.0000	34.6350	34.8500	+0.519%	4,646,327	-1.865%
2025-05-23	34.6000	34.7600	34.1200	34.6700	+0.844%	5,245,757	-1.356%
2025-05-22	34.5100	34.5900	34.0000	34.3800	-0.693%	7,285,077	-0.524%
2025-05-21	34.7700	34.9500	34.4350	34.6200	-0.774%	4,491,705	-1.213%
2025-05-20	34.9100	35.0900	34.7400	34.8900	-0.371%	9,251,433	-1.978%
2025-05-19	34.7300	35.0850	34.6500	35.0200	+0.459%	6,537,635	-2.342%
2025-05-16	34.4800	34.9100	34.3300	34.8600	+1.278%	4,822,782	-1.893%
2025-05-15	33.7900	34.5090	33.7000	34.4200	+2.685%	6,865,550	-0.639%
2025-05-14	33.6800	33.7500	33.1150	33.5200	-0.799%	5,658,193	+2.029%
2025-05-13	34.5500	34.5900	33.7500	33.7900	-2.256%	7,327,800	+1.213%
2025-05-12	35.1600	35.1600	34.4050	34.5700	-2.647%	6,605,971	-1.070%
2025-05-09	35.7300	35.7400	35.2050	35.5100	-0.309%	4,788,057	-3.689%
2025-05-08	36.1800	36.2300	35.5400	35.6200	-1.954%	4,920,043	-3.987%
2025-05-07	36.0500	36.5800	36.0500	36.3300	+0.581%	4,792,164	-5.863%
2025-05-06	36.2400	36.4100	36.0700	36.1200	-0.441%	3,957,133	-5.316%
2025-05-05	36.2000	36.3800	35.8350	36.2800	+0.304%	3,842,551	-5.733%
2025-05-02	36.2000	36.3500	35.8900	36.1700	+0.249%	5,342,332	-5.447%
2025-05-01	36.4600	36.6150	36.0100	36.0800	-1.151%	5,056,012	-5.211%
2025-04-30	36.6900	36.7000	35.9150	36.5000	+0.302%	8,537,212	-6.301%
2025-04-29	36.2400	36.5700	36.1600	36.3900	-0.192%	7,234,305	-6.018%
2025-04-28	35.9100	36.5200	35.8450	36.4600	+1.475%	5,004,450	-6.199%
2025-04-25	36.1900	36.3350	35.8700	35.9300	-0.883%	5,288,941	-4.815%
2025-04-24	36.0600	36.6200	35.8900	36.2500	+0.028%	9,141,983	-5.655%
2025-04-23	36.0000	36.6600	35.8550	36.2400	+0.083%	8,009,187	-5.629%
2025-04-22	35.6200	36.3100	35.5500	36.2100	+2.549%	8,669,347	-5.551%
2025-04-21	35.5700	35.6400	34.7800	35.3100	-1.148%	13,269,578	-3.144%
2025-04-17	35.4800	36.1500	35.2400	35.7200	+1.247%	5,110,918	-4.255%
2025-04-16	35.4800	35.7000	35.1500	35.2800	-0.254%	3,984,785	-3.061%
2025-04-15	35.5800	35.7200	35.3300	35.3700	-0.226%	2,505,111	-3.308%
2025-04-14	34.9600	35.5500	34.8400	35.4500	+2.044%	5,074,896	-3.526%
2025-04-11	34.2500	34.8700	33.7500	34.7400	+1.579%	4,405,230	-1.554%
2025-04-10	34.0200	34.6200	33.5250	34.2000	+0.117%	6,395,768	0.000%
2025-04-09	33.1900	34.5000	32.5000	34.1600	+1.849%	7,180,096	+0.117%
2025-04-08	34.0600	34.4600	33.1200	33.5400	+0.060%	5,888,296	+1.968%
2025-04-07	34.0400	34.3100	32.8850	33.5200	-2.728%	8,720,136	+2.029%
2025-04-04	36.4000	36.4900	34.2700	34.4600	-4.885%	8,277,406	-0.754%
2025-04-03	36.4000	36.6400	36.0050	36.2300	+0.277%	5,113,550	-5.603%
2025-04-02	36.1000	36.3100	35.7700	36.1300	+0.194%	3,650,450	-5.342%
2025-04-01	36.0400	36.0950	35.7244	36.0600	-0.138%	5,188,529	-5.158%
2025-03-31	35.9300	36.4150	35.7900	36.1100	+1.120%	7,952,122	-5.289%
2025-03-28	35.2000	35.9700	35.0550	35.7100	+2.087%	10,031,863	-4.229%
2025-03-27	34.7500	35.0800	34.5800	34.9800	+1.098%	6,714,761	-2.230%
2025-03-26	34.1400	34.6700	34.1000	34.6000	+1.526%	3,353,169	-1.156%
2025-03-25	34.7000	34.7100	33.9100	34.0800	-2.013%	4,786,045	+0.352%
2025-03-24	34.7900	35.0050	34.6500	34.7800	+0.058%	4,664,231	-1.668%
2025-03-21	34.8800	35.0100	34.4400	34.7600	-0.629%	8,282,429	-1.611%
2025-03-20	35.0500	35.1400	34.8450	34.9800	-0.029%	2,969,142	-2.230%
2025-03-19	34.7900	35.0200	34.6600	34.9900	+0.488%	3,715,275	-2.258%
2025-03-18	35.0000	35.1200	34.5949	34.8200	-0.939%	3,513,638	-1.781%
2025-03-17	34.8800	35.4200	34.8750	35.1500	+0.745%	4,725,767	-2.703%
2025-03-14	34.0600	35.0100	34.0200	34.8900	+2.167%	3,841,655	-1.978%
2025-03-13	34.0900	34.2700	33.9100	34.1500	+0.530%	4,156,619	+0.146%
2025-03-12	34.1800	34.3600	33.9200	33.9700	-0.904%	4,417,871	+0.677%
2025-03-11	34.2300	34.6400	34.0700	34.2800	0.000%	7,175,877	-0.233%

document.getElementById("fgHVpm").onerror = function(){this.style.display='none';}; .dark-mode .fQSQxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQSQxQ{ color: #333333; background-color: white; border: 2px solid #333333; }PPLPPL Corporationstock NYSE

PPL
PPL Corporation
stock NYSE