PPL (PPL) Historical Prices

Time Period

Events

Rows:

PPL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.96	36.04	35.64	35.65	35.65	+0.06%	5,835,606	0.81
Oct 29, 2026	35.43	35.69	35.26	35.63	35.63	+1.54%	8,392,047	1.17
Oct 28, 2026	35.18	35.34	34.93	35.09	35.09	-0.26%	7,040,334	0.98
Oct 27, 2026	34.96	35.21	34.83	35.18	35.18	+0.74%	3,620,561	0.50
Oct 26, 2026	34.98	35.18	34.90	34.92	34.92	-0.17%	6,824,477	0.94
Oct 23, 2026	35.25	35.33	34.73	34.98	34.98	-1.05%	6,790,779	0.92
Oct 22, 2026	34.74	35.36	34.74	35.35	35.35	+2.23%	6,481,003	0.88
Oct 21, 2026	34.81	34.87	34.52	34.58	34.58	-0.09%	7,290,537	0.97
Oct 20, 2026	34.45	34.78	33.91	34.61	34.61	+0.87%	6,886,913	0.92
Oct 19, 2026	35.10	35.10	34.19	34.31	34.31	-2.45%	5,921,287	0.80
Oct 16, 2026	34.70	35.27	34.52	35.17	35.17	+2.00%	8,178,374	1.10
Oct 15, 2026	35.11	35.12	34.41	34.48	34.48	-0.78%	7,900,666	1.07
Oct 14, 2026	34.62	34.78	34.26	34.75	34.75	+0.35%	5,207,538	0.70
Oct 13, 2026	34.49	34.65	33.90	34.63	34.63	+0.84%	5,432,896	0.73
Oct 12, 2026	34.26	34.37	34.09	34.34	34.34	+0.26%	4,489,546	0.60
Oct 09, 2026	34.03	34.27	33.91	34.25	34.25	+0.44%	6,038,379	0.81
Oct 08, 2026	33.94	34.13	33.68	34.10	34.10	+0.44%	9,090,602	1.23
Oct 07, 2026	33.70	33.97	33.54	33.95	33.95	+0.74%	6,874,899	0.93
Oct 06, 2026	33.14	33.73	33.10	33.70	33.70	+2.28%	7,007,834	0.95
Oct 05, 2026	32.86	33.19	32.64	32.95	32.95	+0.46%	6,789,873	0.92
Oct 02, 2026	32.94	33.22	32.78	32.80	32.80	+0.12%	6,388,837	0.86
Oct 01, 2026	32.72	32.87	32.34	32.76	32.76	-0.40%	9,903,109	1.35
Sep 30, 2026	32.79	33.10	32.61	32.89	32.89	+0.95%	14,848,080	2.09
Sep 29, 2026	32.08	32.62	31.92	32.58	32.58	+1.46%	7,090,823	0.99
Sep 28, 2026	32.15	32.15	31.82	32.11	32.11	+0.25%	7,700,197	1.07
Sep 25, 2026	31.98	32.19	31.56	32.03	32.03	+0.19%	6,892,393	0.95
Sep 24, 2026	32.32	32.39	31.91	31.97	31.97	-0.87%	6,491,874	0.89
Sep 23, 2026	32.70	32.77	32.20	32.25	32.25	-1.92%	5,240,695	0.70
Sep 22, 2026	33.08	33.26	32.81	32.88	32.88	-0.51%	5,474,145	0.72
Sep 21, 2026	33.37	33.41	33.00	33.05	33.05	-0.87%	4,231,911	0.54
Sep 18, 2026	33.35	33.48	33.21	33.34	33.34	-0.77%	8,292,069	1.05
Sep 17, 2026	33.60	33.72	33.28	33.60	33.60	+0.57%	5,794,879	0.73
Sep 16, 2026	33.49	33.54	33.20	33.41	33.41	+0.54%	4,264,861	0.54
Sep 15, 2026	33.74	33.87	33.23	33.23	33.23	-1.66%	6,209,387	0.77
Sep 14, 2026	34.21	34.31	33.67	33.79	33.79	-0.85%	4,370,838	0.53
Sep 11, 2026	34.46	34.46	34.03	34.08	34.08	-0.38%	5,600,749	0.68
Sep 10, 2026	34.36	34.46	34.15	34.21	34.21	-0.16%	8,227,968	0.99
Sep 09, 2026	35.09	35.22	34.43	34.55	34.27	-1.51%	7,380,370	0.89
Sep 08, 2026	35.08	35.58	35.03	35.08	34.79	-0.09%	9,991,674	1.20
Sep 07, 2026	34.86	35.21	34.84	35.11	34.82	+0.00%	0	0.00
Sep 04, 2026	34.86	35.21	34.84	35.11	34.82	+0.00%	10,269,280	1.22
Sep 03, 2026	34.67	35.13	34.63	35.11	34.82	+1.65%	5,843,420	0.68
Sep 02, 2026	34.41	34.58	34.03	34.54	34.26	+0.20%	5,382,147	0.63
Sep 01, 2026	34.23	34.51	34.07	34.47	34.19	+1.00%	9,995,185	1.15
Aug 31, 2026	33.96	34.24	33.76	34.13	33.85	-0.20%	8,425,782	0.96
Aug 28, 2026	34.65	34.65	34.03	34.20	33.92	-0.70%	5,653,352	0.65
Aug 27, 2026	34.79	34.80	34.39	34.44	34.16	-1.66%	8,043,814	0.92
Aug 26, 2026	35.05	35.31	34.93	35.02	34.73	+0.09%	6,931,442	0.79
Aug 25, 2026	35.18	35.24	34.96	34.99	34.70	-0.14%	6,921,884	0.79
Aug 24, 2026	34.55	35.07	34.41	35.04	34.75	+1.92%	8,490,033	0.97

Rows:

PPL historical prices

Become an Expert with TipRanks Premium