Dark

PPL
PPL Corporation
stock NYSE

At Close

Jul 15, 2026 3:59:58 PM EDT

35.71USD-1.080%(-0.39)4,468,115

34.05Bid 38.07Ask 4.02Spread

Pre-market

Jul 15, 2026 8:03:30 AM EDT

36.15USD+0.139%(+0.05)502

After-hours

Jul 14, 2026 4:10:30 PM EDT

36.10USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	36.1200	36.4700	35.6700	35.7100	-1.080%	4,468,115	0.000%
2026-07-14	36.2600	36.3700	35.9300	36.1000	+0.083%	6,749,967	-1.080%
2026-07-13	35.8400	36.1650	35.7450	36.0700	+0.811%	7,050,991	-0.998%
2026-07-10	35.7400	35.9350	35.5200	35.7800	+0.337%	5,884,652	-0.196%
2026-07-09	36.0300	36.0600	35.5750	35.6600	-0.917%	5,407,511	+0.140%
2026-07-08	36.4000	36.4800	35.8750	35.9900	-1.099%	7,652,393	-0.778%
2026-07-07	36.4500	37.0650	36.3700	36.3900	+0.775%	7,869,749	-1.869%
2026-07-06	36.8000	36.8850	35.9850	36.1100	-2.114%	6,232,888	-1.108%
2026-07-02	36.0000	36.9000	35.6650	36.8900	+3.565%	10,498,833	-3.199%
2026-07-01	36.3400	36.3800	35.5950	35.6200	-2.008%	8,594,987	+0.253%
2026-06-30	36.5900	36.8150	36.2300	36.3500	-1.062%	10,192,620	-1.761%
2026-06-29	37.1300	37.2400	36.6700	36.7400	-0.756%	8,869,414	-2.803%
2026-06-26	37.2000	37.3600	36.7100	37.0200	+0.054%	21,061,566	-3.539%
2026-06-25	37.0400	37.3200	36.6600	37.0000	+0.217%	11,753,546	-3.486%
2026-06-24	36.4800	37.0900	36.3200	36.9200	+1.736%	18,673,566	-3.277%
2026-06-23	35.6800	36.3300	35.3750	36.2900	+1.967%	13,416,892	-1.598%
2026-06-22	35.3800	35.8350	35.2900	35.5900	+0.594%	7,311,482	+0.337%
2026-06-18	35.3700	35.8750	35.0600	35.3800	+0.142%	16,555,538	+0.933%
2026-06-17	36.1700	36.3600	35.0900	35.3300	-2.886%	13,098,660	+1.076%
2026-06-16	36.2400	36.7650	36.1200	36.3800	+0.581%	11,166,143	-1.842%
2026-06-15	35.6500	36.3450	35.3800	36.1700	+0.893%	11,139,284	-1.272%
2026-06-12	35.5000	35.9800	35.4700	35.8500	+1.100%	7,127,437	-0.391%
2026-06-11	35.7100	35.9100	35.4300	35.4600	-0.337%	9,168,089	+0.705%
2026-06-10	35.7000	35.7200	35.2700	35.5800	-0.476%	9,323,168	+0.365%
2026-06-09	35.3600	35.8950	35.2500	35.7500	+1.132%	9,940,640	-0.112%
2026-06-08	35.5900	35.8400	35.2250	35.3500	-1.091%	11,919,907	+1.018%
2026-06-05	35.2700	35.8850	35.1900	35.7400	+1.650%	8,899,493	-0.084%
2026-06-04	35.3300	35.4600	34.6050	35.1600	+0.400%	14,931,359	+1.564%
2026-06-03	34.8700	35.7950	34.7700	35.0200	+0.546%	13,838,147	+1.970%
2026-06-02	34.5400	34.9400	34.5400	34.8300	+0.898%	5,046,950	+2.527%
2026-06-01	35.0500	35.1650	34.4900	34.5200	-2.458%	7,337,959	+3.447%
2026-05-29	35.3000	35.4850	35.0900	35.3900	+0.170%	10,931,484	+0.904%
2026-05-28	35.7500	35.9200	35.2450	35.3300	-1.423%	7,390,166	+1.076%
2026-05-27	36.0100	36.2200	35.7450	35.8400	-0.775%	7,703,702	-0.363%
2026-05-26	36.3700	36.4150	35.7600	36.1200	-0.551%	9,170,386	-1.135%
2026-05-22	36.1800	36.4650	35.9550	36.3200	+0.415%	6,548,575	-1.680%
2026-05-21	35.3500	36.2200	35.3400	36.1700	+2.060%	8,720,767	-1.272%
2026-05-20	35.4100	35.7150	35.2800	35.4400	+0.539%	8,645,646	+0.762%
2026-05-19	34.9100	35.4600	34.8100	35.2500	+0.916%	7,750,152	+1.305%
2026-05-18	35.2200	35.4600	34.7400	34.9300	+0.143%	9,955,685	+2.233%
2026-05-15	35.8000	35.8000	34.8800	34.8800	-2.515%	9,560,712	+2.380%
2026-05-14	35.7500	35.9900	35.6800	35.7800	+0.084%	4,935,167	-0.196%
2026-05-13	36.0700	36.2000	35.6650	35.7500	-1.651%	8,681,513	-0.112%
2026-05-12	36.1500	36.6000	36.0600	36.3500	+0.304%	6,640,208	-1.761%
2026-05-11	35.8800	36.3200	35.8150	36.2400	+0.919%	7,428,580	-1.462%
2026-05-08	36.7700	36.9150	35.7000	35.9100	-2.339%	12,293,807	-0.557%
2026-05-07	36.8800	37.0000	36.4700	36.7700	-0.298%	7,125,699	-2.883%
2026-05-06	37.3500	37.4800	36.8600	36.8800	-1.258%	9,475,646	-3.172%
2026-05-05	37.8000	37.8200	37.3300	37.3500	-1.190%	5,228,337	-4.391%
2026-05-04	37.5000	38.2200	37.3700	37.8000	+0.532%	10,933,165	-5.529%
2026-05-01	37.5900	38.2150	37.5000	37.6000	+0.427%	11,520,915	-5.027%
2026-04-30	38.8200	39.4800	37.1307	37.4400	-3.156%	27,330,281	-4.621%
2026-04-29	38.8200	39.0900	38.5450	38.6600	-0.846%	6,579,635	-7.631%
2026-04-28	39.0900	39.1700	38.8100	38.9900	+0.645%	5,548,248	-8.412%
2026-04-27	38.8000	39.1298	38.7400	38.7400	-0.026%	7,159,969	-7.821%
2026-04-24	38.5400	38.9050	38.3500	38.7500	+0.545%	6,394,089	-7.845%
2026-04-23	38.0800	38.5600	38.0200	38.5400	+2.012%	9,504,394	-7.343%
2026-04-22	38.5200	38.5900	37.5450	37.7800	-1.125%	9,105,670	-5.479%
2026-04-21	38.8500	38.9500	38.1350	38.2100	-1.343%	7,481,048	-6.543%
2026-04-20	39.0000	39.2700	38.6850	38.7300	-0.743%	5,642,304	-7.798%
2026-04-17	39.3100	39.3700	38.5900	39.0200	-0.813%	6,552,143	-8.483%
2026-04-16	39.3000	39.5600	38.8250	39.3400	-0.051%	8,343,893	-9.227%
2026-04-15	39.4500	39.6240	39.0950	39.3600	-0.631%	7,608,493	-9.273%
2026-04-14	39.4900	39.7450	39.0850	39.6100	+0.278%	5,590,032	-9.846%
2026-04-13	39.9000	40.1050	39.3400	39.5000	-0.378%	6,675,459	-9.595%
2026-04-10	39.7100	39.8500	39.5050	39.6500	-0.402%	6,038,297	-9.937%
2026-04-09	39.0500	39.8350	39.0200	39.8100	+1.686%	9,164,723	-10.299%
2026-04-08	38.7300	39.1700	38.5900	39.1500	+0.746%	5,331,734	-8.787%
2026-04-07	38.6700	39.0250	38.6700	38.8600	+0.362%	5,248,363	-8.106%
2026-04-06	38.4600	39.0150	38.4200	38.7200	+0.207%	4,257,900	-7.774%
2026-04-02	38.5000	38.7400	38.2650	38.6400	+0.704%	3,963,288	-7.583%
2026-04-01	38.1100	38.5100	38.0000	38.3700	+0.445%	6,350,915	-6.932%
2026-03-31	38.1900	38.2100	37.6100	38.2000	+0.473%	6,720,833	-6.518%
2026-03-30	38.0800	38.3600	37.8900	38.0200	+0.983%	4,100,292	-6.076%
2026-03-27	37.5400	38.0400	37.4100	37.6500	+0.293%	5,280,382	-5.153%
2026-03-26	37.1800	37.6000	37.0200	37.5400	+1.023%	6,593,200	-4.875%
2026-03-25	37.3600	37.5750	37.1400	37.1600	+0.270%	5,705,438	-3.902%
2026-03-24	36.7300	37.4700	36.6900	37.0600	+0.434%	7,888,669	-3.643%
2026-03-23	37.0900	37.1750	36.6800	36.9000	+0.958%	6,804,177	-3.225%
2026-03-20	37.6800	37.8100	36.5300	36.5500	-2.922%	10,368,396	-2.298%
2026-03-19	37.9800	38.2800	37.3223	37.6500	-1.051%	7,998,967	-5.153%
2026-03-18	38.3000	38.3550	38.0300	38.0500	-0.989%	7,249,847	-6.150%
2026-03-17	38.9700	39.0000	38.3800	38.4300	-0.800%	6,689,522	-7.078%
2026-03-16	38.9500	38.9550	38.5550	38.7400	+0.597%	6,157,597	-7.821%
2026-03-13	38.6000	38.9600	38.3723	38.5100	+1.156%	8,011,673	-7.271%
2026-03-12	37.6500	38.5950	37.4500	38.0700	+1.142%	8,034,283	-6.199%
2026-03-11	37.7200	37.9050	37.4500	37.6400	-0.529%	6,763,589	-5.128%
2026-03-10	37.8700	38.2750	37.7250	37.8400	-1.227%	7,557,785	-5.629%
2026-03-09	38.3600	38.4450	37.6300	38.3100	-0.623%	7,338,761	-6.787%
2026-03-06	37.7500	39.0150	37.4401	38.5500	+1.554%	13,228,762	-7.367%
2026-03-05	38.1200	38.3700	37.6900	37.9600	-1.633%	9,070,593	-5.927%
2026-03-04	38.2100	38.6550	38.1600	38.5900	+0.889%	8,289,939	-7.463%
2026-03-03	38.2200	38.6500	37.6700	38.2500	-1.239%	12,017,240	-6.641%
2026-03-02	38.9500	39.0850	38.5350	38.7300	-0.641%	6,056,754	-7.798%
2026-02-27	38.6400	39.0400	38.6050	38.9800	+0.984%	8,689,322	-8.389%
2026-02-26	38.2800	38.9150	38.2800	38.6000	+0.836%	11,167,799	-7.487%
2026-02-25	38.0600	38.4500	37.5100	38.2800	+0.420%	13,639,268	-6.714%
2026-02-24	37.3900	38.1300	37.0600	38.1200	+2.308%	25,464,991	-6.322%
2026-02-23	36.7000	37.2950	36.4600	37.2600	-0.481%	29,350,042	-4.160%
2026-02-20	37.2800	37.8400	36.8500	37.4400	+1.271%	14,518,072	-4.621%
2026-02-19	36.9600	37.1650	36.7150	36.9700	+0.435%	12,014,579	-3.408%
2026-02-18	37.5700	37.6529	36.6700	36.8100	-2.023%	9,196,806	-2.988%
2026-02-17	38.0000	38.1400	37.5050	37.5700	-0.661%	8,856,670	-4.951%
2026-02-13	36.4900	37.8900	36.4900	37.8200	+3.305%	11,521,572	-5.579%
2026-02-12	36.1800	36.9950	36.0500	36.6100	+1.694%	13,415,535	-2.458%
2026-02-11	36.1500	36.1500	35.7900	36.0000	-0.194%	12,780,789	-0.806%
2026-02-10	35.8600	36.4799	35.5950	36.0700	+1.093%	12,552,151	-0.998%
2026-02-09	35.8900	35.8900	35.3000	35.6800	-0.668%	8,768,712	+0.084%
2026-02-06	35.9000	36.2400	35.6000	35.9200	+0.701%	9,732,223	-0.585%
2026-02-05	35.3400	35.7797	35.2200	35.6700	+1.537%	10,029,862	+0.112%
2026-02-04	35.7600	35.9650	35.0950	35.1300	-1.042%	16,997,521	+1.651%
2026-02-03	35.8500	36.5550	35.3200	35.5000	-0.893%	13,508,697	+0.592%
2026-02-02	36.3400	36.3400	35.7800	35.8200	-1.186%	7,745,103	-0.307%
2026-01-30	36.1900	36.3550	35.9100	36.2500	-0.165%	9,364,393	-1.490%
2026-01-29	36.8700	37.0700	36.2000	36.3100	-1.063%	9,384,199	-1.652%
2026-01-28	36.7300	37.0100	36.6000	36.7000	-0.054%	5,360,073	-2.698%
2026-01-27	36.4900	36.9200	36.3600	36.7200	+0.603%	5,832,721	-2.751%
2026-01-26	36.4200	36.8400	36.3250	36.5000	+0.801%	5,110,155	-2.164%
2026-01-23	36.6000	36.6300	35.9200	36.2100	-1.147%	7,806,002	-1.381%
2026-01-22	37.1600	37.2100	36.6200	36.6300	-1.479%	6,211,359	-2.512%
2026-01-21	37.0000	37.2000	36.6200	37.1800	+0.732%	6,438,068	-3.954%
2026-01-20	36.5600	37.1000	36.2150	36.9100	+0.217%	10,424,932	-3.251%
2026-01-16	35.9700	36.8900	35.8800	36.8300	+3.136%	14,520,026	-3.041%
2026-01-15	35.6000	35.8062	35.5000	35.7100	+0.507%	3,402,946	0.000%
2026-01-14	35.0000	35.6300	34.9800	35.5300	+1.572%	5,683,022	+0.507%
2026-01-13	34.7700	35.0000	34.4100	34.9800	+0.517%	4,803,171	+2.087%
2026-01-12	34.5700	34.8200	34.4200	34.8000	+0.607%	4,876,741	+2.615%
2026-01-09	34.8600	35.0250	34.5800	34.5900	-0.231%	5,507,148	+3.238%
2026-01-08	34.3200	34.9400	34.3200	34.6700	+0.668%	4,294,132	+3.000%
2026-01-07	35.1000	35.1000	34.3250	34.4400	-1.290%	4,796,411	+3.688%
2026-01-06	34.8000	35.1200	34.7400	34.8900	+0.316%	4,985,195	+2.350%
2026-01-05	34.9500	35.0400	34.3900	34.7800	-0.940%	6,367,745	+2.674%
2026-01-02	35.0000	35.3450	34.7700	35.1100	+0.257%	4,361,563	+1.709%
2025-12-31	35.3300	35.4000	35.0200	35.0200	-0.877%	3,298,535	+1.970%
2025-12-30	35.2400	35.4000	35.1800	35.3300	+0.312%	3,633,649	+1.076%
2025-12-29	35.1200	35.3850	35.0900	35.2200	+0.399%	4,218,051	+1.391%
2025-12-26	34.9600	35.1200	34.8800	35.0800	+0.315%	2,279,866	+1.796%
2025-12-24	34.9500	35.0000	34.7020	34.9700	+0.460%	2,148,703	+2.116%
2025-12-23	34.7400	34.8350	34.5900	34.8100	+0.375%	4,166,136	+2.585%
2025-12-22	34.1700	34.7400	34.0800	34.6800	+1.137%	4,687,262	+2.970%
2025-12-19	34.7400	34.8900	34.2800	34.2900	-1.324%	13,265,185	+4.141%
2025-12-18	34.4300	34.8400	34.3600	34.7500	+1.194%	10,158,084	+2.763%
2025-12-17	33.8800	34.4700	33.8600	34.3400	+1.059%	8,149,243	+3.990%
2025-12-16	34.2200	34.2700	33.8750	33.9800	-0.817%	6,277,118	+5.091%
2025-12-15	34.1400	34.3300	33.9500	34.2600	+0.794%	6,114,245	+4.232%
2025-12-12	33.7300	34.0450	33.5400	33.9900	+1.584%	5,973,064	+5.060%
2025-12-11	33.3100	33.6350	33.2600	33.4600	+0.601%	6,496,659	+6.724%
2025-12-10	33.6200	33.7809	33.1650	33.2600	-1.598%	6,051,802	+7.366%
2025-12-09	34.1600	34.2400	33.8000	33.8000	-0.383%	7,499,953	+5.651%
2025-12-08	33.8400	34.1000	33.7450	33.9300	+0.207%	7,731,425	+5.246%
2025-12-05	34.1000	34.2900	33.7800	33.8600	-0.878%	9,133,309	+5.464%
2025-12-04	34.7300	34.9050	34.0400	34.1600	-1.867%	9,998,459	+4.537%
2025-12-03	35.3700	35.3800	34.5850	34.8100	-1.164%	10,193,335	+2.585%
2025-12-02	35.8500	35.9350	35.1400	35.2200	-1.620%	7,083,748	+1.391%
2025-12-01	36.6200	36.7400	35.7800	35.8000	-2.981%	5,387,017	-0.251%
2025-11-28	36.6900	36.9350	36.6800	36.9000	+0.518%	1,638,082	-3.225%
2025-11-26	36.5500	36.7850	36.4500	36.7100	+0.824%	5,127,068	-2.724%
2025-11-25	36.5000	36.6700	36.0950	36.4100	-0.192%	8,341,651	-1.923%
2025-11-24	36.1000	36.5350	35.7950	36.4800	+0.997%	7,658,245	-2.111%
2025-11-21	35.7000	36.1650	35.5600	36.1200	+1.632%	8,226,897	-1.135%
2025-11-20	35.5100	35.6800	35.1200	35.5400	-0.028%	21,880,708	+0.478%
2025-11-19	36.2500	36.3650	35.5000	35.5500	-2.576%	12,889,415	+0.450%
2025-11-18	36.9200	37.0000	36.4700	36.4900	-0.842%	6,930,150	-2.138%
2025-11-17	36.9200	37.0400	36.7200	36.8000	+0.109%	5,757,470	-2.962%
2025-11-14	36.5700	36.8500	36.3450	36.7600	+0.575%	4,538,261	-2.856%
2025-11-13	36.7400	36.8250	36.1900	36.5500	-0.895%	6,189,132	-2.298%
2025-11-12	36.9700	37.0300	36.7700	36.8800	+0.054%	4,521,895	-3.172%
2025-11-11	36.9500	37.0300	36.7200	36.8600	+0.054%	4,817,191	-3.120%
2025-11-10	36.5200	36.9000	36.3000	36.8400	+0.711%	3,605,796	-3.067%
2025-11-07	36.5700	36.7350	36.3500	36.5800	+0.219%	4,768,088	-2.378%
2025-11-06	36.5200	36.9860	36.4850	36.5000	+0.357%	4,855,835	-2.164%
2025-11-05	36.7700	37.0000	36.0200	36.3700	+0.331%	7,226,447	-1.815%
2025-11-04	36.5200	36.5600	36.1101	36.2500	-0.439%	9,326,943	-1.490%
2025-11-03	36.4000	36.4500	35.8200	36.4100	-0.301%	4,867,311	-1.923%
2025-10-31	36.6600	36.7150	36.3900	36.5200	-0.815%	3,597,240	-2.218%
2025-10-30	36.5700	37.2700	36.5400	36.8200	+0.932%	6,002,301	-3.015%
2025-10-29	36.7600	36.9560	36.2950	36.4800	-1.165%	4,326,560	-2.111%
2025-10-28	37.3500	37.4600	36.9000	36.9100	-1.468%	3,451,077	-3.251%
2025-10-27	37.4400	37.5100	37.0500	37.4600	+0.295%	3,598,969	-4.672%
2025-10-24	37.5200	37.7000	37.2700	37.3500	-0.027%	3,197,236	-4.391%
2025-10-23	38.0000	38.0700	37.0450	37.3600	-1.033%	6,243,113	-4.416%
2025-10-22	37.7300	38.0300	37.6000	37.7500	+0.613%	5,745,095	-5.404%
2025-10-21	38.1200	38.2300	37.2050	37.5200	-0.398%	7,772,753	-4.824%
2025-10-20	37.4500	37.8450	37.4450	37.6700	+0.614%	5,964,418	-5.203%
2025-10-17	37.4400	37.5500	36.8450	37.4400	+0.348%	7,605,226	-4.621%
2025-10-16	37.9800	38.2650	37.2800	37.3100	-1.738%	5,113,325	-4.288%
2025-10-15	37.9600	38.2300	37.8250	37.9700	+0.291%	5,522,514	-5.952%
2025-10-14	37.5600	37.9600	37.4400	37.8600	+1.122%	3,969,517	-5.679%
2025-10-13	37.0500	37.5400	37.0100	37.4400	+0.564%	3,560,639	-4.621%
2025-10-10	37.0400	37.4700	36.9500	37.2300	+0.785%	3,324,216	-4.083%
2025-10-09	37.4000	37.6000	36.8800	36.9400	-0.939%	4,281,498	-3.330%
2025-10-08	37.5800	37.6000	37.0950	37.2900	-0.533%	3,351,430	-4.237%
2025-10-07	37.4100	37.8100	37.2850	37.4900	+0.915%	6,030,963	-4.748%
2025-10-06	36.6700	37.2200	36.6700	37.1500	+1.226%	5,146,377	-3.876%
2025-10-03	36.4700	36.9000	36.4400	36.7000	+0.824%	6,529,046	-2.698%
2025-10-02	36.4000	36.6500	36.2750	36.4000	-0.519%	5,288,084	-1.896%
2025-10-01	37.1200	37.2100	36.5000	36.5900	-1.534%	5,867,242	-2.405%
2025-09-30	37.0800	37.3100	36.9000	37.1600	+0.216%	6,970,615	-3.902%
2025-09-29	36.7900	37.0800	36.4550	37.0800	+0.980%	4,187,662	-3.695%
2025-09-26	36.3200	36.7300	36.2200	36.7200	+1.549%	3,965,747	-2.751%
2025-09-25	36.5600	36.7600	36.1000	36.1600	-0.932%	3,593,559	-1.244%
2025-09-24	36.2900	36.5800	36.1900	36.5000	+0.523%	4,598,679	-2.164%
2025-09-23	35.6700	36.3193	35.6200	36.3100	+1.737%	3,515,461	-1.652%
2025-09-22	35.7400	35.8600	35.5201	35.6900	0.000%	4,261,700	+0.056%
2025-09-19	35.7100	35.8300	35.3700	35.6900	+0.309%	6,140,722	+0.056%
2025-09-18	35.3800	35.7700	35.2114	35.5800	-0.084%	3,795,270	+0.365%
2025-09-17	35.6600	35.8800	35.4900	35.6100	+0.338%	4,142,526	+0.281%
2025-09-16	36.0100	36.0100	35.4800	35.4900	-1.334%	5,112,562	+0.620%
2025-09-15	36.1300	36.2450	35.8918	35.9700	-0.525%	2,970,126	-0.723%
2025-09-12	35.9000	36.2500	35.8800	36.1600	+0.500%	2,841,568	-1.244%
2025-09-11	35.7200	36.0350	35.5150	35.9800	+0.531%	3,412,217	-0.750%
2025-09-10	35.4200	35.8700	35.3000	35.7900	+0.168%	4,345,417	-0.224%
2025-09-09	35.5900	35.9600	35.4800	35.7300	+0.224%	3,605,568	-0.056%
2025-09-08	35.9100	35.9600	35.5142	35.6500	-0.862%	4,530,960	+0.168%
2025-09-05	36.6200	36.7200	35.8700	35.9600	-1.479%	4,089,018	-0.695%
2025-09-04	36.4200	36.7100	36.2850	36.5000	+0.773%	7,565,693	-2.164%
2025-09-03	36.2000	36.4300	35.9800	36.2200	-0.549%	5,387,884	-1.408%
2025-09-02	36.3300	36.5600	36.1700	36.4200	-0.137%	4,768,655	-1.949%
2025-08-29	36.6200	36.6800	36.4050	36.4700	-0.246%	6,490,602	-2.084%
2025-08-28	36.5700	36.5950	36.3250	36.5600	-0.164%	4,390,501	-2.325%
2025-08-27	36.5600	36.8600	36.4600	36.6200	+0.274%	3,628,129	-2.485%
2025-08-26	36.5200	36.6250	36.2500	36.5200	+0.027%	4,134,709	-2.218%
2025-08-25	36.7800	36.9000	36.3700	36.5100	-1.057%	5,079,281	-2.191%
2025-08-22	36.9300	37.0300	36.6350	36.9000	+0.490%	3,406,777	-3.225%
2025-08-21	36.9900	37.0550	36.6900	36.7200	-0.998%	4,367,235	-2.751%
2025-08-20	36.9000	37.3800	36.8700	37.0900	+0.980%	8,128,067	-3.721%
2025-08-19	36.2800	36.7400	36.2500	36.7300	+1.352%	6,901,521	-2.777%
2025-08-18	36.6000	36.6400	36.2000	36.2400	-0.848%	3,874,642	-1.462%
2025-08-15	37.0800	37.0800	36.3700	36.5500	-1.429%	9,425,487	-2.298%
2025-08-14	37.2000	37.3100	37.0350	37.0800	-0.430%	9,394,751	-3.695%
2025-08-13	36.7500	37.2500	36.7485	37.2400	+0.921%	5,064,298	-4.108%
2025-08-12	36.3900	36.9100	36.1250	36.9000	+1.709%	11,961,016	-3.225%
2025-08-11	36.4000	36.4700	36.0800	36.2800	-0.193%	29,778,890	-1.571%
2025-08-08	36.4900	36.5650	36.2200	36.3500	-0.055%	3,591,941	-1.761%
2025-08-07	36.2000	36.5200	36.0700	36.3700	+0.609%	4,320,684	-1.815%
2025-08-06	35.8500	36.4400	35.7000	36.1500	+1.034%	5,145,793	-1.217%
2025-08-05	36.1800	36.2900	35.5700	35.7800	-1.106%	6,137,786	-0.196%
2025-08-04	35.7300	36.2650	35.7200	36.1800	+1.458%	6,156,718	-1.299%
2025-08-01	35.8200	36.0400	35.5000	35.6600	-0.084%	5,285,057	+0.140%
2025-07-31	35.4900	35.9600	35.3100	35.6900	-0.971%	7,921,185	+0.056%
2025-07-30	36.2200	36.4900	35.7400	36.0400	-0.442%	7,615,785	-0.916%
2025-07-29	35.7700	36.3000	35.6900	36.2000	+1.372%	4,391,017	-1.354%
2025-07-28	36.5500	36.5700	35.6650	35.7100	-2.352%	5,876,673	0.000%
2025-07-25	36.6500	36.7300	36.4550	36.5700	-0.027%	3,422,721	-2.352%
2025-07-24	36.6100	36.8100	36.3200	36.5800	+0.247%	5,838,324	-2.378%
2025-07-23	36.9000	36.9900	36.3600	36.4900	-0.869%	3,700,692	-2.138%
2025-07-22	36.3300	36.8200	36.2400	36.8100	+1.685%	6,580,798	-2.988%
2025-07-21	36.2200	36.5450	35.9300	36.2000	+0.611%	5,197,033	-1.354%
2025-07-18	35.6900	36.2450	35.6850	35.9800	+1.039%	7,253,100	-0.750%
2025-07-17	35.1700	35.7700	35.0000	35.6100	+1.280%	6,668,229	+0.281%
2025-07-16	35.2900	35.6000	34.7150	35.1600	-0.537%	14,448,342	+1.564%
2025-07-15	34.7000	35.8500	33.9300	35.3500	+1.697%	24,822,135	+1.018%
2025-07-14	34.2700	34.8100	34.0800	34.7600	+1.430%	8,490,081	+2.733%
2025-07-11	34.0700	34.3900	33.9700	34.2700	-0.175%	2,934,401	+4.202%
2025-07-10	33.6000	34.4150	33.5700	34.3300	+1.688%	3,155,049	+4.020%
2025-07-09	33.5400	33.8800	33.3800	33.7600	+0.536%	2,845,946	+5.776%
2025-07-08	33.5700	33.7050	33.2140	33.5800	-0.297%	3,952,452	+6.343%
2025-07-07	33.8100	33.8350	33.5600	33.6800	-0.385%	2,797,821	+6.027%
2025-07-03	33.5000	33.9350	33.4500	33.8100	+0.805%	2,411,936	+5.620%
2025-07-02	33.8200	33.8700	33.3800	33.5400	-1.324%	3,583,077	+6.470%
2025-07-01	33.9100	34.2400	33.6550	33.9900	+0.295%	4,755,349	+5.060%
2025-06-30	33.3800	33.9000	33.3200	33.8900	+0.983%	6,646,112	+5.370%
2025-06-27	33.6400	33.9350	33.4150	33.5600	-0.178%	7,825,224	+6.406%
2025-06-26	33.5400	33.7400	33.3150	33.6200	+0.358%	4,750,166	+6.217%
2025-06-25	34.0500	34.1600	33.5000	33.5000	-2.075%	3,772,373	+6.597%
2025-06-24	34.3000	34.5754	34.1950	34.2100	-0.262%	4,949,450	+4.385%
2025-06-23	33.9500	34.3800	33.6800	34.3000	+1.569%	4,275,933	+4.111%
2025-06-20	33.6400	34.0750	33.5700	33.7700	+0.536%	6,190,388	+5.745%
2025-06-18	33.5600	33.6600	33.2900	33.5900	+0.419%	4,500,123	+6.311%
2025-06-17	33.6000	33.6550	33.2900	33.4500	-0.624%	2,876,120	+6.756%
2025-06-16	34.0200	34.2100	33.5450	33.6600	-0.679%	3,486,979	+6.090%
2025-06-13	34.4100	34.4200	33.8050	33.8900	-1.425%	4,193,497	+5.370%
2025-06-12	33.9300	34.3900	33.8400	34.3800	+1.776%	4,639,557	+3.869%
2025-06-11	33.7600	33.9400	33.6800	33.7800	+0.178%	3,340,028	+5.713%
2025-06-10	33.6900	33.8000	33.5400	33.7200	-0.590%	3,730,414	+5.902%
2025-06-09	33.9000	34.2350	33.7200	33.9200	-0.353%	5,254,331	+5.277%
2025-06-06	34.1400	34.2400	33.8600	34.0400	-0.176%	3,231,926	+4.906%
2025-06-05	34.2100	34.2250	33.9550	34.1000	-0.205%	3,538,912	+4.721%
2025-06-04	34.4400	34.6100	34.1500	34.1700	-0.957%	3,664,130	+4.507%
2025-06-03	34.7900	34.7900	34.2100	34.5000	-0.634%	3,446,794	+3.507%
2025-06-02	34.4900	34.7600	34.3700	34.7200	-0.086%	4,601,501	+2.851%
2025-05-30	34.4200	34.8400	34.2200	34.7500	+0.959%	5,618,347	+2.763%
2025-05-29	34.0300	34.4600	34.0000	34.4200	+0.702%	4,669,781	+3.748%
2025-05-28	34.7300	34.7600	34.0400	34.1800	-1.923%	3,842,556	+4.476%
2025-05-27	34.9800	35.0000	34.6350	34.8500	+0.519%	4,646,327	+2.468%
2025-05-23	34.6000	34.7600	34.1200	34.6700	+0.844%	5,245,757	+3.000%
2025-05-22	34.5100	34.5900	34.0000	34.3800	-0.693%	7,285,077	+3.869%
2025-05-21	34.7700	34.9500	34.4350	34.6200	-0.774%	4,491,705	+3.148%
2025-05-20	34.9100	35.0900	34.7400	34.8900	-0.371%	9,251,433	+2.350%
2025-05-19	34.7300	35.0850	34.6500	35.0200	+0.459%	6,537,635	+1.970%
2025-05-16	34.4800	34.9100	34.3300	34.8600	+1.278%	4,822,782	+2.438%
2025-05-15	33.7900	34.5090	33.7000	34.4200	+2.685%	6,865,550	+3.748%
2025-05-14	33.6800	33.7500	33.1150	33.5200	-0.799%	5,658,193	+6.533%
2025-05-13	34.5500	34.5900	33.7500	33.7900	-2.256%	7,327,800	+5.682%
2025-05-12	35.1600	35.1600	34.4050	34.5700	-2.647%	6,605,971	+3.298%
2025-05-09	35.7300	35.7400	35.2050	35.5100	-0.309%	4,788,057	+0.563%
2025-05-08	36.1800	36.2300	35.5400	35.6200	-1.954%	4,920,043	+0.253%
2025-05-07	36.0500	36.5800	36.0500	36.3300	+0.581%	4,792,164	-1.707%
2025-05-06	36.2400	36.4100	36.0700	36.1200	-0.441%	3,957,133	-1.135%
2025-05-05	36.2000	36.3800	35.8350	36.2800	+0.304%	3,842,551	-1.571%
2025-05-02	36.2000	36.3500	35.8900	36.1700	+0.249%	5,342,332	-1.272%
2025-05-01	36.4600	36.6150	36.0100	36.0800	-1.151%	5,056,012	-1.025%
2025-04-30	36.6900	36.7000	35.9150	36.5000	+0.302%	8,537,212	-2.164%
2025-04-29	36.2400	36.5700	36.1600	36.3900	-0.192%	7,234,305	-1.869%
2025-04-28	35.9100	36.5200	35.8450	36.4600	+1.475%	5,004,450	-2.057%
2025-04-25	36.1900	36.3350	35.8700	35.9300	-0.883%	5,288,941	-0.612%
2025-04-24	36.0600	36.6200	35.8900	36.2500	+0.028%	9,141,983	-1.490%
2025-04-23	36.0000	36.6600	35.8550	36.2400	+0.083%	8,009,187	-1.462%
2025-04-22	35.6200	36.3100	35.5500	36.2100	+2.549%	8,669,347	-1.381%
2025-04-21	35.5700	35.6400	34.7800	35.3100	-1.148%	13,269,578	+1.133%
2025-04-17	35.4800	36.1500	35.2400	35.7200	+1.247%	5,110,918	-0.028%
2025-04-16	35.4800	35.7000	35.1500	35.2800	-0.254%	3,984,785	+1.219%
2025-04-15	35.5800	35.7200	35.3300	35.3700	-0.226%	2,505,111	+0.961%
2025-04-14	34.9600	35.5500	34.8400	35.4500	+2.044%	5,074,896	+0.733%
2025-04-11	34.2500	34.8700	33.7500	34.7400	+1.579%	4,405,230	+2.792%
2025-04-10	34.0200	34.6200	33.5250	34.2000	+0.117%	6,395,768	+4.415%
2025-04-09	33.1900	34.5000	32.5000	34.1600	+1.849%	7,180,096	+4.537%
2025-04-08	34.0600	34.4600	33.1200	33.5400	+0.060%	5,888,296	+6.470%
2025-04-07	34.0400	34.3100	32.8850	33.5200	-2.728%	8,720,136	+6.533%
2025-04-04	36.4000	36.4900	34.2700	34.4600	-4.885%	8,277,406	+3.627%
2025-04-03	36.4000	36.6400	36.0050	36.2300	+0.277%	5,113,550	-1.435%
2025-04-02	36.1000	36.3100	35.7700	36.1300	+0.194%	3,650,450	-1.162%
2025-04-01	36.0400	36.0950	35.7244	36.0600	-0.138%	5,188,529	-0.971%
2025-03-31	35.9300	36.4150	35.7900	36.1100	+1.120%	7,952,122	-1.108%
2025-03-28	35.2000	35.9700	35.0550	35.7100	+2.087%	10,031,863	0.000%
2025-03-27	34.7500	35.0800	34.5800	34.9800	+1.098%	6,714,761	+2.087%
2025-03-26	34.1400	34.6700	34.1000	34.6000	+1.526%	3,353,169	+3.208%
2025-03-25	34.7000	34.7100	33.9100	34.0800	-2.013%	4,786,045	+4.783%
2025-03-24	34.7900	35.0050	34.6500	34.7800	+0.058%	4,664,231	+2.674%
2025-03-21	34.8800	35.0100	34.4400	34.7600	-0.629%	8,282,429	+2.733%
2025-03-20	35.0500	35.1400	34.8450	34.9800	-0.029%	2,969,142	+2.087%
2025-03-19	34.7900	35.0200	34.6600	34.9900	+0.488%	3,715,275	+2.058%
2025-03-18	35.0000	35.1200	34.5949	34.8200	-0.939%	3,513,638	+2.556%
2025-03-17	34.8800	35.4200	34.8750	35.1500	+0.745%	4,725,767	+1.593%
2025-03-14	34.0600	35.0100	34.0200	34.8900	+2.167%	3,841,655	+2.350%
2025-03-13	34.0900	34.2700	33.9100	34.1500	+0.530%	4,156,619	+4.568%
2025-03-12	34.1800	34.3600	33.9200	33.9700	-0.904%	4,417,871	+5.122%
2025-03-11	34.2300	34.6400	34.0700	34.2800	0.000%	7,175,877	+4.172%
2025-03-10	33.8100	34.5700	33.7600	34.2800	+0.616%	6,617,919	+4.172%
2025-03-07	33.8800	34.3950	33.8000	34.0700	+0.531%	7,992,409	+4.814%
2025-03-06	34.4400	34.4550	33.7500	33.8900	-1.882%	4,694,582	+5.370%
2025-03-05	34.6500	34.9400	34.3100	34.5400	-0.518%	4,927,334	+3.387%
2025-03-04	35.7400	35.9100	34.6500	34.7200	-2.663%	8,530,597	+2.851%
2025-03-03	35.1500	35.6900	35.1350	35.6700	+1.306%	3,265,385	+0.112%
2025-02-28	34.7800	35.2800	34.5750	35.2100	+2.206%	4,302,209	+1.420%
2025-02-27	34.6600	35.0100	34.3850	34.4500	-1.204%	5,092,794	+3.657%
2025-02-26	34.9300	35.1050	34.7100	34.8700	-0.314%	2,986,255	+2.409%
2025-02-25	35.0500	35.0650	34.7600	34.9800	+0.287%	4,329,290	+2.087%
2025-02-24	34.8800	35.1500	34.5100	34.8800	+0.461%	5,466,655	+2.380%
2025-02-21	34.0700	34.8600	34.0700	34.7200	+1.669%	4,320,970	+2.851%
2025-02-20	34.3100	34.4850	34.0000	34.1500	-0.698%	4,898,636	+4.568%
2025-02-19	34.2500	34.6900	34.1300	34.3900	+0.556%	4,556,665	+3.838%
2025-02-18	33.8600	34.2700	33.7100	34.2000	+1.393%	4,371,167	+4.415%
2025-02-14	34.4900	34.6500	33.7000	33.7300	-1.976%	7,288,026	+5.870%
2025-02-13	34.2000	34.8800	33.4450	34.4100	-0.319%	10,225,436	+3.778%
2025-02-12	33.9800	34.5300	33.9150	34.5200	0.000%	6,827,864	+3.447%
2025-02-11	34.1650	34.5400	33.7600	34.5200	+0.847%	4,110,281	+3.447%
2025-02-10	34.0800	34.2400	33.7100	34.2300	+0.264%	4,753,024	+4.324%
2025-02-07	33.9600	34.2700	33.8700	34.1400	+0.088%	3,042,555	+4.599%
2025-02-06	34.0000	34.1750	33.6950	34.1100	+0.560%	2,839,984	+4.691%
2025-02-05	33.9600	33.9900	33.6472	33.9200	+0.922%	3,180,367	+5.277%
2025-02-04	33.7000	33.9500	33.3500	33.6100	-0.592%	3,885,746	+6.248%
2025-02-03	33.3800	33.8500	33.2600	33.8100	+0.625%	4,893,732	+5.620%
2025-01-31	33.5400	33.6200	33.3500	33.6000	+0.388%	4,350,164	+6.280%
2025-01-30	33.1600	33.5000	33.0250	33.4700	+2.261%	4,266,160	+6.693%
2025-01-29	32.8400	33.1200	32.6600	32.7300	-0.335%	3,600,357	+9.105%
2025-01-28	33.4800	33.5500	32.6600	32.8400	-1.999%	4,309,994	+8.739%
2025-01-27	33.1200	33.5300	32.2400	33.5100	+1.916%	5,268,406	+6.565%
2025-01-24	32.6400	32.9500	32.6400	32.8800	+0.428%	2,617,859	+8.607%
2025-01-23	32.7300	33.0350	32.6050	32.7400	+0.245%	2,763,416	+9.071%

document.getElementById("dl29Z3").onerror = function(){this.style.display='none';}; .dark-mode .tW4VfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tW4VfB{ color: #333333; background-color: white; border: 2px solid #333333; }PPLPPL Corporationstock NYSE

PPL
PPL Corporation
stock NYSE