PPL Corporation Corporate Units
PPLC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $46.83 | $46.93 | $46.47 | $46.63 | -1.33% | 370.68K |
| Oct 29, 2026 | $47.00 | $47.32 | $47.00 | $47.26 | +1.03% | 1.01M |
| Oct 28, 2026 | $46.76 | $47.00 | $46.72 | $46.78 | +0.49% | 129.09K |
| Oct 27, 2026 | $46.70 | $46.92 | $46.55 | $46.55 | -0.32% | 9.39K |
| Oct 26, 2026 | $46.63 | $46.93 | $46.49 | $46.70 | -0.19% | 708.78K |
| Oct 23, 2026 | $46.74 | $46.82 | $46.61 | $46.79 | -0.59% | 115.55K |
| Oct 22, 2026 | $46.85 | $47.13 | $46.63 | $47.07 | +1.42% | 310.13K |
| Oct 21, 2026 | $46.71 | $46.71 | $46.36 | $46.41 | +0.06% | 555.22K |
| Oct 20, 2026 | $46.05 | $46.53 | $46.02 | $46.38 | +0.67% | 5.93K |
| Oct 19, 2026 | $46.64 | $46.64 | $45.95 | $46.07 | -1.69% | 58.58K |
| Oct 16, 2026 | $46.30 | $46.93 | $46.30 | $46.86 | +0.93% | 402.95K |
| Oct 15, 2026 | $46.88 | $46.88 | $46.23 | $46.43 | +0.09% | 391.05K |
| Oct 14, 2026 | $46.31 | $46.53 | $46.18 | $46.39 | +0.02% | 179.76K |
| Oct 13, 2026 | $46.10 | $46.50 | $46.10 | $46.38 | +0.43% | 3.47K |
| Oct 12, 2026 | $45.99 | $46.28 | $45.99 | $46.18 | -0.15% | 6.41K |
| Oct 9, 2026 | $45.93 | $46.25 | $45.93 | $46.25 | +0.85% | 3.65K |
| Oct 8, 2026 | $45.57 | $45.99 | $45.56 | $45.86 | +0.28% | 1.86M |
| Oct 7, 2026 | $45.22 | $45.75 | $45.22 | $45.73 | +0.55% | 4.70K |
| Oct 6, 2026 | $44.86 | $45.53 | $44.86 | $45.48 | +1.50% | 105.79K |
| Oct 5, 2026 | $44.49 | $45.06 | $44.49 | $44.81 | +0.30% | 8.05K |
| Oct 2, 2026 | $45.04 | $45.13 | $44.66 | $44.68 | -0.01% | 11.42K |
| Oct 1, 2026 | $45.02 | $45.02 | $44.23 | $44.68 | -0.73% | 686.37K |
| Sep 30, 2026 | $44.48 | $45.02 | $44.48 | $45.01 | +0.94% | 233.84K |
| Sep 29, 2026 | $44.01 | $44.69 | $44.01 | $44.59 | +1.02% | 85.74K |
| Sep 28, 2026 | $44.34 | $44.34 | $44.00 | $44.14 | +0.11% | 5.64K |
| Sep 25, 2026 | $44.45 | $44.45 | $43.74 | $44.09 | -0.47% | 7.68K |
| Sep 24, 2026 | $44.49 | $44.49 | $44.09 | $44.30 | -0.25% | 61.48K |
| Sep 23, 2026 | $45.03 | $45.03 | $44.40 | $44.41 | -1.07% | 37.40K |
| Sep 22, 2026 | $45.04 | $45.30 | $44.88 | $44.89 | -0.40% | 22.44K |
| Sep 21, 2026 | $45.58 | $45.58 | $45.07 | $45.07 | -0.62% | 10.98K |
| Sep 18, 2026 | $45.28 | $45.46 | $45.28 | $45.35 | -0.31% | 9.02K |
| Sep 17, 2026 | $45.59 | $45.69 | $45.39 | $45.49 | +0.33% | 7.10K |
| Sep 16, 2026 | $45.48 | $45.59 | $45.30 | $45.34 | -0.04% | 58.70K |
| Sep 15, 2026 | $45.66 | $45.66 | $45.29 | $45.36 | -1.13% | 163.21K |
| Sep 14, 2026 | $46.29 | $46.29 | $45.65 | $45.88 | -0.26% | 10.52K |
| 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 | — | 56.88K |