PPL Corporation
34.55USD
-0.5300 (-1.51%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 35.08 | 9,991,600 |
| Fr 09/04/26 | 35.11 | 10,269,300 |
| Th 09/03/26 | 35.11 | 5,843,300 |
| We 09/02/26 | 34.54 | 5,382,000 |
| Tu 09/01/26 | 34.47 | 9,879,940 |
| Mo 08/31/26 | 34.13 | 8,402,078 |
| Fr 08/28/26 | 34.20 | 5,653,324 |
| Th 08/27/26 | 34.44 | 8,041,952 |
| We 08/26/26 | 35.02 | 6,931,081 |
| Tu 08/25/26 | 34.99 | 6,921,848 |
| Mo 08/24/26 | 35.04 | 8,487,508 |
| Fr 08/21/26 | 34.38 | 6,252,900 |
| Th 08/20/26 | 35.20 | 4,793,900 |
| We 08/19/26 | 35.49 | 7,441,100 |
| Tu 08/18/26 | 35.62 | 17,173,600 |
| Mo 08/17/26 | 35.95 | 6,383,900 |
| Fr 08/14/26 | 36.02 | 5,393,800 |
| Th 08/13/26 | 35.68 | 5,714,400 |
| We 08/12/26 | 35.46 | 10,344,300 |
| Tu 08/11/26 | 35.28 | 7,691,800 |
| Mo 08/10/26 | 34.99 | 14,058,700 |
| Fr 08/07/26 | 35.46 | 10,945,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 34.62 | 7,094,400 |
| We 08/05/26 | 34.95 | 7,298,000 |
| Tu 08/04/26 | 35.18 | 6,585,100 |
| Mo 08/03/26 | 35.20 | 6,078,500 |
| Fr 07/31/26 | 35.21 | 7,552,700 |
| Th 07/30/26 | 35.56 | 6,703,100 |
| We 07/29/26 | 35.70 | 10,178,900 |
| Tu 07/28/26 | 36.33 | 12,140,300 |
| Mo 07/27/26 | 36.01 | 7,994,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 36.39 | 7,869,700 |
| Mo 07/06/26 | 36.11 | 6,232,900 |
| Th 07/02/26 | 36.89 | 10,498,700 |
| We 07/01/26 | 35.62 | 8,595,000 |
| Tu 06/30/26 | 36.35 | 10,192,600 |
| Mo 06/29/26 | 36.74 | 8,869,300 |
| Fr 06/26/26 | 37.02 | 21,061,500 |
| Th 06/25/26 | 37.00 | 11,753,500 |
| We 06/24/26 | 36.92 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 35.02 | 13,837,900 |
| Tu 06/02/26 | 34.83 | 5,047,000 |
| Mo 06/01/26 | 34.52 | 7,337,900 |
| Fr 05/29/26 | 35.39 | 10,931,500 |
| Th 05/28/26 | 35.33 | 7,390,500 |
| We 05/27/26 | 35.84 | 7,703,700 |
| Tu 05/26/26 | 36.12 | 9,170,400 |
| Fr 05/22/26 | 36.32 | 6,548,600 |
| Th 05/21/26 | 36.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 37.60 | 11,520,900 |
| Th 04/30/26 | 37.44 | 27,330,300 |
| We 04/29/26 | 38.66 | 6,579,400 |
| Tu 04/28/26 | 38.99 | 5,548,200 |
| Mo 04/27/26 | 38.74 | 7,160,000 |
| Fr 04/24/26 | 38.75 | 6,394,100 |
| Th 04/23/26 | 38.54 | 9,504,400 |
| We 04/22/26 | 37.78 | 9,105,700 |
| Tu 04/21/26 | 38.21 | 7,481,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 38.20 | 6,720,500 |
| Mo 03/30/26 | 38.02 | 4,100,200 |
| Fr 03/27/26 | 37.65 | 5,280,200 |
| Th 03/26/26 | 37.54 | 6,593,200 |
| We 03/25/26 | 37.16 | 5,705,400 |
| Tu 03/24/26 | 37.06 | 7,888,500 |
| Mo 03/23/26 | 36.90 | 6,804,100 |
| Fr 03/20/26 | 36.55 | 10,368,700 |
| Th 03/19/26 | 37.65 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 38.98 | 8,689,600 |
| Th 02/26/26 | 38.60 | 11,179,600 |
| We 02/25/26 | 38.28 | 13,639,300 |
| Tu 02/24/26 | 38.12 | 25,234,000 |
| Mo 02/23/26 | 37.26 | 29,350,000 |
| Fr 02/20/26 | 37.44 | 14,518,100 |
| Th 02/19/26 | 36.97 | 11,997,400 |
| We 02/18/26 | 36.81 | 8,909,400 |
| Tu 02/17/26 | 37.57 | 8,856,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 36.72 | 5,832,900 |
| Mo 01/26/26 | 36.50 | 5,119,000 |
| Fr 01/23/26 | 36.21 | 7,805,900 |
| Th 01/22/26 | 36.63 | 6,211,600 |
| We 01/21/26 | 37.18 | 6,438,900 |
| Tu 01/20/26 | 36.91 | 10,434,100 |
| Fr 01/16/26 | 36.83 | 14,281,900 |
| Th 01/15/26 | 35.71 | 3,407,200 |
| We 01/14/26 | 35.53 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 34.81 | 4,168,900 |
| Mo 12/22/25 | 34.68 | 4,692,600 |
| Fr 12/19/25 | 34.29 | 13,273,000 |
| Th 12/18/25 | 34.75 | 10,165,300 |
| We 12/17/25 | 34.34 | 8,165,900 |
| Tu 12/16/25 | 33.98 | 6,285,900 |
| Mo 12/15/25 | 34.26 | 6,121,100 |
| Fr 12/12/25 | 33.99 | 5,978,000 |
| Th 12/11/25 | 33.46 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 35.54 | 21,880,600 |
| We 11/19/25 | 35.55 | 12,889,400 |
| Tu 11/18/25 | 36.49 | 6,930,100 |
| Mo 11/17/25 | 36.80 | 5,757,500 |
| Fr 11/14/25 | 36.76 | 4,538,300 |
| Th 11/13/25 | 36.55 | 6,194,800 |
| We 11/12/25 | 36.88 | 4,527,000 |
| Tu 11/11/25 | 36.86 | 4,820,500 |
| Mo 11/10/25 | 36.84 | 3,605,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 37.52 | 7,778,300 |
| Mo 10/20/25 | 37.67 | 5,964,400 |
| Fr 10/17/25 | 37.44 | 7,605,200 |
| Th 10/16/25 | 37.31 | 5,112,900 |
| We 10/15/25 | 37.97 | 5,522,200 |
| Tu 10/14/25 | 37.86 | 3,969,500 |
| Mo 10/13/25 | 37.44 | 3,560,600 |
| Fr 10/10/25 | 37.23 | 3,324,100 |
| Th 10/09/25 | 36.94 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 35.69 | 6,140,500 |
| Th 09/18/25 | 35.58 | 3,795,300 |
| We 09/17/25 | 35.61 | 4,142,500 |
| Tu 09/16/25 | 35.49 | 5,112,600 |
| Mo 09/15/25 | 35.97 | 2,970,000 |
| Fr 09/12/25 | 36.16 | 2,841,600 |
| Th 09/11/25 | 35.98 | 3,412,200 |
| We 09/10/25 | 35.79 | 4,345,400 |
| Tu 09/09/25 | 35.73 | 3,605,600 |
| Fr 07/24/26 | 36.22 | 13,418,600 |
| Th 07/23/26 | 36.24 | 4,593,200 |
| We 07/22/26 | 36.10 | 5,081,300 |
| Tu 07/21/26 | 35.41 | 6,988,400 |
| Mo 07/20/26 | 35.43 | 6,465,700 |
| Fr 07/17/26 | 35.85 | 5,208,900 |
| Th 07/16/26 | 36.38 | 5,626,200 |
| We 07/15/26 | 35.71 | 6,163,000 |
| Tu 07/14/26 | 36.10 | 6,750,000 |
| Mo 07/13/26 | 36.07 | 7,051,000 |
| Fr 07/10/26 | 35.78 | 5,884,700 |
| Th 07/09/26 | 35.66 | 5,407,500 |
| We 07/08/26 | 35.99 | 7,652,400 |
| 18,673,600 |
| Tu 06/23/26 | 36.29 | 13,416,800 |
| Mo 06/22/26 | 35.59 | 7,311,500 |
| Th 06/18/26 | 35.38 | 16,555,500 |
| We 06/17/26 | 35.33 | 13,098,600 |
| Tu 06/16/26 | 36.38 | 11,166,000 |
| Mo 06/15/26 | 36.17 | 11,139,300 |
| Fr 06/12/26 | 35.85 | 7,127,400 |
| Th 06/11/26 | 35.46 | 9,168,000 |
| We 06/10/26 | 35.58 | 9,323,200 |
| Tu 06/09/26 | 35.75 | 9,940,600 |
| Mo 06/08/26 | 35.35 | 11,919,900 |
| Fr 06/05/26 | 35.74 | 8,899,400 |
| Th 06/04/26 | 35.16 | 14,931,400 |
| 8,705,200 |
| We 05/20/26 | 35.44 | 8,645,600 |
| Tu 05/19/26 | 35.25 | 7,750,200 |
| Mo 05/18/26 | 34.93 | 9,955,700 |
| Fr 05/15/26 | 34.88 | 9,560,700 |
| Th 05/14/26 | 35.78 | 4,935,000 |
| We 05/13/26 | 35.75 | 8,681,500 |
| Tu 05/12/26 | 36.35 | 6,640,200 |
| Mo 05/11/26 | 36.24 | 7,428,600 |
| Fr 05/08/26 | 35.91 | 12,293,800 |
| Th 05/07/26 | 36.77 | 7,125,700 |
| We 05/06/26 | 36.88 | 9,475,600 |
| Tu 05/05/26 | 37.35 | 5,228,300 |
| Mo 05/04/26 | 37.80 | 10,933,100 |
| Mo 04/20/26 | 38.73 | 5,643,100 |
| Fr 04/17/26 | 39.02 | 6,552,100 |
| Th 04/16/26 | 39.34 | 8,343,700 |
| We 04/15/26 | 39.36 | 7,608,500 |
| Tu 04/14/26 | 39.61 | 5,589,900 |
| Mo 04/13/26 | 39.50 | 6,675,500 |
| Fr 04/10/26 | 39.65 | 6,038,300 |
| Th 04/09/26 | 39.81 | 9,164,700 |
| We 04/08/26 | 39.15 | 5,331,700 |
| Tu 04/07/26 | 38.86 | 5,248,400 |
| Mo 04/06/26 | 38.72 | 4,257,800 |
| Th 04/02/26 | 38.64 | 3,963,300 |
| We 04/01/26 | 38.37 | 6,350,900 |
| 7,999,000 |
| We 03/18/26 | 38.05 | 7,249,800 |
| Tu 03/17/26 | 38.43 | 6,689,800 |
| Mo 03/16/26 | 38.74 | 6,157,600 |
| Fr 03/13/26 | 38.51 | 8,011,700 |
| Th 03/12/26 | 38.07 | 8,034,300 |
| We 03/11/26 | 37.64 | 6,763,100 |
| Tu 03/10/26 | 37.84 | 7,557,800 |
| Mo 03/09/26 | 38.31 | 7,338,800 |
| Fr 03/06/26 | 38.55 | 13,228,500 |
| Th 03/05/26 | 37.96 | 9,070,600 |
| We 03/04/26 | 38.59 | 8,289,900 |
| Tu 03/03/26 | 38.25 | 12,017,200 |
| Mo 03/02/26 | 38.73 | 6,058,400 |
| Fr 02/13/26 | 37.82 | 11,521,900 |
| Th 02/12/26 | 36.61 | 13,416,500 |
| We 02/11/26 | 36.00 | 12,726,300 |
| Tu 02/10/26 | 36.07 | 12,552,300 |
| Mo 02/09/26 | 35.68 | 8,768,700 |
| Fr 02/06/26 | 35.92 | 9,732,600 |
| Th 02/05/26 | 35.67 | 10,029,800 |
| We 02/04/26 | 35.13 | 16,997,700 |
| Tu 02/03/26 | 35.50 | 13,508,800 |
| Mo 02/02/26 | 35.82 | 7,745,000 |
| Fr 01/30/26 | 36.25 | 9,364,400 |
| Th 01/29/26 | 36.31 | 9,384,000 |
| We 01/28/26 | 36.70 | 5,360,100 |
| 5,692,200 |
| Tu 01/13/26 | 34.98 | 4,810,100 |
| Mo 01/12/26 | 34.80 | 4,886,300 |
| Fr 01/09/26 | 34.59 | 5,559,000 |
| Th 01/08/26 | 34.67 | 4,235,900 |
| We 01/07/26 | 34.44 | 4,804,800 |
| Tu 01/06/26 | 34.89 | 4,987,800 |
| Mo 01/05/26 | 34.78 | 6,375,400 |
| Fr 01/02/26 | 35.11 | 4,367,500 |
| We 12/31/25 | 35.02 | 3,302,100 |
| Tu 12/30/25 | 35.33 | 3,635,800 |
| Mo 12/29/25 | 35.22 | 4,219,300 |
| Fr 12/26/25 | 35.08 | 2,280,800 |
| We 12/24/25 | 34.97 | 2,151,700 |
| 6,503,900 |
| We 12/10/25 | 33.26 | 6,057,300 |
| Tu 12/09/25 | 33.80 | 7,503,500 |
| Mo 12/08/25 | 33.93 | 7,739,900 |
| Fr 12/05/25 | 33.86 | 9,133,800 |
| Th 12/04/25 | 34.16 | 9,998,500 |
| We 12/03/25 | 34.81 | 10,193,300 |
| Tu 12/02/25 | 35.22 | 7,083,700 |
| Mo 12/01/25 | 35.80 | 5,386,900 |
| Fr 11/28/25 | 36.90 | 1,638,100 |
| We 11/26/25 | 36.71 | 5,127,100 |
| Tu 11/25/25 | 36.41 | 8,341,700 |
| Mo 11/24/25 | 36.48 | 7,658,200 |
| Fr 11/21/25 | 36.12 | 8,228,000 |
| Fr 11/07/25 | 36.58 | 4,770,500 |
| Th 11/06/25 | 36.50 | 4,855,800 |
| We 11/05/25 | 36.37 | 7,226,300 |
| Tu 11/04/25 | 36.25 | 9,326,800 |
| Mo 11/03/25 | 36.41 | 4,870,000 |
| Fr 10/31/25 | 36.52 | 3,599,500 |
| Th 10/30/25 | 36.82 | 6,010,000 |
| We 10/29/25 | 36.48 | 4,331,200 |
| Tu 10/28/25 | 36.91 | 3,457,600 |
| Mo 10/27/25 | 37.46 | 3,603,700 |
| Fr 10/24/25 | 37.35 | 3,200,700 |
| Th 10/23/25 | 37.36 | 6,242,900 |
| We 10/22/25 | 37.75 | 5,745,100 |
| 4,281,400 |
| We 10/08/25 | 37.29 | 3,351,400 |
| Tu 10/07/25 | 37.49 | 6,031,000 |
| Mo 10/06/25 | 37.15 | 5,146,300 |
| Fr 10/03/25 | 36.70 | 6,528,800 |
| Th 10/02/25 | 36.40 | 5,288,100 |
| We 10/01/25 | 36.59 | 5,867,200 |
| Tu 09/30/25 | 37.16 | 6,970,600 |
| Mo 09/29/25 | 37.08 | 4,187,700 |
| Fr 09/26/25 | 36.72 | 3,965,700 |
| Th 09/25/25 | 36.16 | 3,593,500 |
| We 09/24/25 | 36.50 | 4,598,700 |
| Tu 09/23/25 | 36.31 | 3,515,400 |
| Mo 09/22/25 | 35.69 | 4,261,400 |
| Mo 09/08/25 | 35.65 | 4,530,900 |