MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPL — PPL Corporation
NYSEPPL Corporation
$33.95
+0.25(+0.74%)
- O
- 33.70
- H
- 33.97
- L
- 33.54
- V
- 6.87M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.95
Period Return-5.51%
Period High$40.11
Period Low$31.56
Avg Daily Volume7.21M
Total Trading Days365
PPL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.70 | $33.97 | $33.54 | $33.95 | +$0.25 | +0.74% | 6,873,615 | $33.86 | $33.54 $33.97 |
| Oct 6, 2026 | $33.14 | $33.73 | $33.10 | $33.70 | +$0.75 | +2.28% | 7,007,834 | $33.51 | $33.10 $33.73 |
| Oct 5, 2026 | $32.86 | $33.19 | $32.64 | $32.95 | +$0.15 | +0.46% | 6,790,621 | $32.98 | $32.64 $33.19 |
| Oct 2, 2026 | $32.94 | $33.22 | $32.78 | $32.80 | +$0.04 | +0.12% | 6,388,838 | $32.87 | $32.78 $33.22 |
| Oct 1, 2026 | $32.72 | $32.87 | $32.34 | $32.76 | $-0.13 | -0.40% | 9,994,013 | $32.67 | $32.34 $32.87 |
| Sep 30, 2026 | $32.79 | $33.10 | $32.61 | $32.89 | +$0.31 | +0.95% | 14,848,078 | $32.92 | $32.61 $33.10 |
| Sep 29, 2026 | $32.08 | $32.62 | $31.92 | $32.58 | +$0.47 | +1.46% | 7,090,824 | $32.42 | $31.92 $32.62 |
| Sep 28, 2026 | $32.15 | $32.15 | $31.82 | $32.11 | +$0.08 | +0.25% | 7,700,198 | $32.06 | $31.82 $32.15 |
| Sep 25, 2026 | $31.98 | $32.19 | $31.56 | $32.03 | +$0.06 | +0.19% | 6,892,393 | $31.87 | $31.56 $32.19 |
| Sep 24, 2026 | $32.32 | $32.39 | $31.91 | $31.97 | $-0.28 | -0.87% | 6,491,874 | $32.05 | $31.91 $32.39 |
| Sep 23, 2026 | $32.70 | $32.77 | $32.20 | $32.25 | $-0.63 | -1.92% | 5,240,695 | $32.36 | $32.20 $32.77 |
| Sep 22, 2026 | $33.08 | $33.26 | $32.81 | $32.88 | $-0.17 | -0.51% | 5,474,146 | $32.96 | $32.81 $33.26 |
| Sep 21, 2026 | $33.37 | $33.41 | $33.00 | $33.05 | $-0.29 | -0.87% | 4,231,912 | $33.11 | $33.00 $33.41 |
| Sep 18, 2026 | $33.35 | $33.48 | $33.21 | $33.34 | $-0.26 | -0.77% | 8,292,069 | $33.35 | $33.21 $33.48 |
| Sep 17, 2026 | $33.60 | $33.72 | $33.28 | $33.60 | +$0.19 | +0.57% | 5,824,673 | $33.55 | $33.28 $33.72 |
| Sep 16, 2026 | $33.49 | $33.54 | $33.20 | $33.41 | +$0.18 | +0.54% | 4,264,862 | $33.39 | $33.20 $33.54 |
| Sep 15, 2026 | $33.74 | $33.87 | $33.23 | $33.23 | $-0.56 | -1.66% | 6,190,916 | $33.34 | $33.23 $33.87 |
| Sep 14, 2026 | $34.21 | $34.31 | $33.67 | $33.79 | $-0.29 | -0.85% | 4,268,037 | $33.80 | $33.67 $34.31 |
| Sep 11, 2026 | $34.46 | $34.46 | $34.03 | $34.08 | $-0.13 | -0.38% | 5,657,472 | $34.13 | $34.03 $34.46 |
| Sep 10, 2026 | $34.36 | $34.46 | $34.15 | $34.21 | $-0.34 | -0.98% | 8,227,968 | $34.27 | $34.15 $34.46 |
| Sep 9, 2026 | $35.09 | $35.22 | $34.43 | $34.55 | $-0.53 | -1.51% | 7,380,371 | $34.64 | $34.43 $35.22 |
| Sep 8, 2026 | $35.08 | $35.58 | $35.03 | $35.08 | $-0.03 | -0.09% | 9,991,675 | $35.21 | $35.03 $35.58 |
| Sep 4, 2026 | $34.86 | $35.21 | $34.84 | $35.11 | +$0.00 | +0.00% | 10,269,276 | $35.06 | $34.84 $35.21 |
| Sep 3, 2026 | $34.67 | $35.13 | $34.63 | $35.11 | +$0.57 | +1.65% | 5,843,421 | $35.02 | $34.63 $35.13 |
| Sep 2, 2026 | $34.41 | $34.58 | $34.03 | $34.54 | +$0.07 | +0.20% | 5,178,930 | $34.46 | $34.03 $34.58 |
| Sep 1, 2026 | $34.23 | $34.51 | $34.07 | $34.47 | +$0.34 | +1.00% | 9,995,186 | $34.38 | $34.07 $34.51 |
| Aug 31, 2026 | $33.96 | $34.24 | $33.76 | $34.13 | $-0.07 | -0.20% | 8,611,120 | $34.10 | $33.76 $34.24 |
| Aug 28, 2026 | $34.65 | $34.65 | $34.03 | $34.20 | $-0.24 | -0.70% | 5,653,352 | $34.25 | $34.03 $34.65 |
| Aug 27, 2026 | $34.79 | $34.80 | $34.39 | $34.44 | $-0.58 | -1.66% | 8,043,815 | $34.50 | $34.39 $34.80 |
| Aug 26, 2026 | $35.05 | $35.31 | $34.93 | $35.02 | +$0.03 | +0.09% | 6,931,442 | $35.07 | $34.93 $35.31 |