PPL Corporation Corporate Units
PPLC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $46.04 | $46.33 | $46.00 | $46.00 | -0.20% | 7.45K |
| Sep 10, 2026 | $46.44 | $46.44 | $46.09 | $46.09 | -0.30% | 35.68K |
| Sep 9, 2026 | $46.62 | $46.72 | $46.19 | $46.23 | -1.22% | 7.45K |
| Sep 8, 2026 | $46.62 | $47.26 | $46.62 | $46.80 | +1.10% | 6.20K |
| Sep 4, 2026 | $46.73 | $46.81 | $46.29 | $46.29 | -1.80% | 87.33K |
| Sep 3, 2026 | $46.34 | $47.14 | $46.34 | $47.14 | +1.95% | 21.37K |
| Sep 2, 2026 | $45.94 | $46.43 | $45.81 | $46.24 | +0.67% | 111.62K |
| Sep 1, 2026 | $45.97 | $46.20 | $45.91 | $45.93 | -0.50% | 27.57K |
| Aug 31, 2026 | $45.81 | $46.18 | $45.70 | $46.16 | +0.17% | 30.52K |
| Aug 28, 2026 | $46.72 | $46.72 | $45.90 | $46.08 | -0.52% | 756.30K |
| Aug 27, 2026 | $46.43 | $46.43 | $46.24 | $46.32 | -0.79% | 567.45K |
| Aug 26, 2026 | $47.15 | $47.15 | $46.69 | $46.69 | -0.55% | 5.41K |
| Aug 25, 2026 | $45.96 | $46.95 | $45.96 | $46.95 | +1.32% | 130.11K |
| Aug 24, 2026 | $46.40 | $46.69 | $46.04 | $46.34 | +0.46% | 25.38K |
| Aug 21, 2026 | $46.52 | $46.56 | $46.03 | $46.13 | -1.31% | 8.47K |
| Aug 20, 2026 | $47.00 | $47.08 | $46.70 | $46.74 | -0.72% | 5.07K |
| Aug 19, 2026 | $47.32 | $47.32 | $46.74 | $47.08 | -0.06% | 3.99K |
| Aug 18, 2026 | $47.29 | $48.02 | $47.01 | $47.11 | -0.84% | 58.18K |
| Aug 17, 2026 | $46.91 | $47.65 | $46.91 | $47.51 | +0.02% | 86.56K |
| Aug 14, 2026 | $47.39 | $47.55 | $47.20 | $47.50 | +0.70% | 7.78K |
| Aug 13, 2026 | $47.39 | $47.39 | $47.09 | $47.17 | +0.23% | 512.15K |
| Aug 12, 2026 | $47.09 | $47.18 | $46.90 | $47.06 | +0.53% | 2.65M |
| Aug 11, 2026 | $46.99 | $47.02 | $46.76 | $46.81 | +0.34% | 17.63K |
| Aug 10, 2026 | $47.90 | $47.90 | $46.47 | $46.65 | -0.89% | 12.39K |
| Aug 7, 2026 | $46.69 | $47.26 | $46.46 | $47.07 | +1.60% | 56.88K |
| Aug 6, 2026 | $46.62 | $46.62 | $46.17 | $46.33 | -0.54% | 4.03K |
| Aug 5, 2026 | $46.76 | $46.76 | $46.52 | $46.58 | -0.58% | 203.39K |
| Aug 4, 2026 | $46.50 | $47.14 | $46.50 | $46.85 | -0.06% | 107.20K |
| Aug 3, 2026 | $47.23 | $47.33 | $46.74 | $46.88 | -0.21% | 29.85K |
| Jul 31, 2026 | $47.27 | $47.36 | $46.98 | $46.98 | -2.13% | 91.18K |
| Jul 30, 2026 | $48.00 | $48.28 | $47.59 | $48.00 | -0.25% | 406.76K |
| Jul 29, 2026 | $48.68 | $49.02 | $48.12 | $48.12 | -1.27% | 251.44K |
| Jul 28, 2026 | $48.96 | $49.23 | $48.64 | $48.74 | +0.66% | 8.08K |
| Jul 27, 2026 | $49.02 | $49.02 | $48.35 | $48.42 | -0.29% | 535.41K |
| Jul 24, 2026 | $48.62 | $49.15 | $48.00 | $48.56 | -0.27% | 6.41K |
| Jul 23, 2026 | $48.61 | $48.99 | $48.61 | $48.69 | +0.39% | 9.58K |
| Jul 22, 2026 | $47.78 | $48.57 | $47.78 | $48.50 | +1.29% | 286.60K |
| Jul 21, 2026 | $47.75 | $47.90 | $47.73 | $47.88 | -0.44% | 1.66M |
| Jul 20, 2026 | $48.16 | $48.58 | $48.09 | $48.09 | -0.76% | 7.08K |
| Jul 17, 2026 | $49.49 | $49.49 | $48.31 | $48.46 | -0.98% | 7.64K |
| Jul 16, 2026 | $48.41 | $48.94 | $48.41 | $48.94 | +1.28% | 69.28K |
| Jul 15, 2026 | $48.92 | $48.92 | $48.23 | $48.32 | -0.66% | 9.92K |
| Jul 14, 2026 | $48.38 | $49.18 | $48.30 | $48.64 | -0.06% | 7.20K |
| Jul 13, 2026 | $48.03 | $48.73 | $48.03 | $48.67 | +0.75% | 7.92K |
| Jul 10, 2026 | $48.38 | $48.48 | $48.11 | $48.31 | +0.54% | 4.55K |
| Jul 9, 2026 | $48.98 | $48.98 | $47.99 | $48.05 | -0.66% | 505.67K |
| Jul 8, 2026 | $48.64 | $48.85 | $47.97 | $48.37 | +1.17% | 4.41K |
| Jul 7, 2026 | $48.81 | $49.75 | $47.81 | $47.81 | -0.79% | 35.65K |
| Jul 6, 2026 | $49.47 | $49.47 | $48.19 | $48.19 | -2.09% | 677.00K |
| Jul 2, 2026 | $48.58 | $49.42 | $48.28 | $49.22 | +2.14% | 106.82K |
| Jul 1, 2026 | $49.11 | $49.40 | $48.17 | $48.19 | -1.79% | 106.95K |
| Jun 30, 2026 | $49.77 | $49.77 | $48.61 | $49.07 | -0.47% | 638.61K |
| Jun 29, 2026 | $49.12 | $49.70 | $48.97 | $49.30 | +0.18% | 117.83K |
| Jun 26, 2026 | $49.32 | $49.72 | $49.13 | $49.21 | -0.28% | 6.78K |
| Jun 25, 2026 | $49.53 | $49.70 | $48.94 | $49.35 | -0.22% | 15.47K |
| Jun 24, 2026 | $48.64 | $49.65 | $48.64 | $49.46 | +1.69% | 1.29M |
| Jun 23, 2026 | $48.13 | $48.95 | $48.13 | $48.64 | +2.31% | 5.79K |
| Jun 22, 2026 | $48.15 | $48.37 | $47.54 | $47.54 | -0.83% | 81.87K |
| Jun 18, 2026 | $48.38 | $48.59 | $47.88 | $47.94 | -0.50% | 25.82K |
| Jun 17, 2026 | $48.79 | $48.79 | $48.05 | $48.18 | — | 7.52K |