PPL Stock Price History
NYSE: PPLUtilitiesElectric Utilities: CentralUSD
34.25+0.15 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PPL price history at a glance
The price history for PPL (PPL) on this page begins on March 17, 1980, when the stock closed at $3.73; it most recently closed at $34.25 on October 5, 2026. The highest price in this record is $51.44, reached on January 7, 2008; the latest close is 33.4% below that peak. Across the 45 complete calendar years in the table, PPL finished higher in 29 and lower in 16. Its best year was 2000 (+97.5%) and its worst was 2008 (-39.2%).
Over roughly 47 years the share price changed +819.3%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, PPL has lost 7.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $51.44
- Date of high
- Jan 7, 2008
- Low since 1980
- $3.38
- Date of low
- Mar 24, 1980
- 52-week high
- $40.11
- 52-week low
- $31.56
- Last close
- $34.25
PPL returns
1 week
+4.42%
1 month
-0.87%
3 months
-4.28%
6 months
-13.62%
Year to date
-2.20%
1 year
-7.28%
3 years
+42.74%
5 years
+18.20%
PPL price return, excluding dividends.
PPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.25 | -2.45% |
| 2025 | 35.11 | +8.80% |
| 2024 | 32.27 | +19.08% |
| 2023 | 27.10 | -7.26% |
| 2022 | 29.22 | -2.79% |
| 2021 | 30.06 | +6.60% |
| 2020 | 28.20 | -20.29% |
| 2019 | 35.38 | +22.55% |
| 2018 | 28.87 | -6.72% |
| 2017 | 30.95 | -9.10% |
| 2016 | 34.05 | -0.23% |
| 2015 | 34.13 | +0.78% |
| 2014 | 33.87 | +22.75% |
| 2013 | 27.59 | +1.40% |
| 2012 | 27.21 | -0.71% |
| 2011 | 27.40 | +11.78% |
| 2010 | 24.51 | -18.54% |
| 2009 | 30.09 | +3.23% |
| 2008 | 29.15 | -39.24% |
| 2007 | 47.98 | +43.72% |
| 2006 | 33.38 | +21.90% |
| 2005 | 27.38 | +10.36% |
| 2004 | 24.81 | +21.78% |
| 2003 | 20.37 | +21.53% |
| 2002 | 16.77 | +11.32% |
| 2001 | 15.06 | -28.43% |
| 2000 | 21.04 | +97.54% |
| 1999 | 10.65 | -17.94% |
| 1998 | 12.98 | +16.75% |
| 1997 | 11.12 | +3.24% |
| 1996 | 10.77 | -7.50% |
| 1995 | 11.64 | +31.58% |
| 1994 | 8.85 | -29.63% |
| 1993 | 12.57 | -0.92% |
| 1992 | 12.69 | +5.31% |
| 1991 | 12.05 | +20.35% |
| 1990 | 10.01 | +0.29% |
| 1989 | 9.98 | +18.68% |
| 1988 | 8.41 | +9.47% |
| 1987 | 7.68 | -11.41% |
| 1986 | 8.67 | +29.01% |
| 1985 | 6.72 | +16.08% |
| 1984 | 5.79 | +20.61% |
| 1983 | 4.80 | -1.79% |
| 1982 | 4.89 | +22.63% |
| 1981 | 3.99 | +9.60% |
| 1980* | 3.64 | -2.34% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.03 | 34.27 | 33.92 | 34.25 | +0.44% | |
| 33.94 | 34.13 | 33.68 | 34.10 | +0.44% | |
| 33.70 | 33.97 | 33.54 | 33.95 | +0.74% | |
| 33.14 | 33.73 | 33.10 | 33.70 | +2.28% | |
| 32.86 | 33.19 | 32.64 | 32.95 | +0.46% | |
| 32.94 | 33.22 | 32.78 | 32.80 | +0.12% | |
| 32.72 | 32.87 | 32.34 | 32.76 | -0.40% | |
| 32.79 | 33.10 | 32.61 | 32.89 | +0.95% | |
| 32.08 | 32.62 | 31.92 | 32.58 | +1.46% | |
| 32.15 | 32.15 | 31.82 | 32.11 | +0.25% | |
| 31.98 | 32.19 | 31.56 | 32.03 | +0.19% | |
| 32.32 | 32.39 | 31.91 | 31.97 | -0.87% | |
| 32.70 | 32.77 | 32.20 | 32.25 | -1.92% | |
| 33.08 | 33.26 | 32.81 | 32.88 | -0.51% | |
| 33.37 | 33.41 | 33.00 | 33.05 | -0.87% | |
| 33.35 | 33.48 | 33.21 | 33.34 | -0.77% | |
| 33.60 | 33.72 | 33.28 | 33.60 | +0.57% | |
| 33.49 | 33.54 | 33.20 | 33.41 | +0.54% | |
| 33.74 | 33.87 | 33.23 | 33.23 | -1.66% | |
| 34.21 | 34.31 | 33.67 | 33.79 | -0.85% | |
| 34.46 | 34.46 | 34.03 | 34.08 | -0.38% | |
| 34.36 | 34.46 | 34.15 | 34.21 | -0.98% | |
| 35.09 | 35.22 | 34.43 | 34.55 | -1.51% | |
| 35.08 | 35.58 | 35.03 | 35.08 | -0.09% | |
| 34.86 | 35.21 | 34.84 | 35.11 | 0.00% | |
| 34.67 | 35.13 | 34.63 | 35.11 | +1.65% | |
| 34.41 | 34.58 | 34.03 | 34.54 | +0.20% | |
| 34.23 | 34.51 | 34.07 | 34.47 | +1.00% | |
| 33.96 | 34.24 | 33.76 | 34.13 | -0.20% | |
| 34.65 | 34.65 | 34.03 | 34.20 | -0.70% | |
| 34.79 | 34.80 | 34.39 | 34.44 | -1.66% | |
| 35.05 | 35.31 | 34.93 | 35.02 | +0.09% | |
| 35.18 | 35.24 | 34.96 | 34.99 | -0.14% | |
| 34.55 | 35.07 | 34.41 | 35.04 | +1.92% | |
| 35.28 | 35.32 | 34.37 | 34.38 | -2.33% | |
| 35.35 | 35.69 | 35.15 | 35.20 | -0.82% | |
| 35.91 | 35.99 | 35.17 | 35.49 | -0.36% | |
| 36.25 | 36.60 | 35.47 | 35.62 | -0.92% | |
| 35.85 | 36.15 | 35.77 | 35.95 | -0.19% | |
| 35.47 | 36.06 | 35.47 | 36.02 | +0.95% | |
| 35.57 | 35.83 | 35.54 | 35.68 | +0.62% | |
| 35.37 | 35.50 | 35.10 | 35.46 | +0.51% | |
| 34.94 | 35.47 | 34.89 | 35.28 | +0.83% | |
| 35.20 | 35.40 | 34.93 | 34.99 | -1.33% | |
| 34.90 | 35.63 | 34.41 | 35.46 | +2.43% | |
| 35.30 | 35.34 | 34.43 | 34.62 | -0.94% | |
| 35.25 | 35.29 | 34.63 | 34.95 | -0.65% | |
| 35.13 | 35.36 | 34.66 | 35.18 | -0.06% | |
| 35.10 | 35.56 | 34.96 | 35.20 | -0.03% | |
| 35.37 | 35.58 | 35.19 | 35.21 | -0.98% | |
| 35.80 | 35.89 | 35.12 | 35.56 | -0.39% | |
| 36.45 | 36.67 | 35.68 | 35.70 | -1.73% | |
| 36.26 | 36.89 | 36.20 | 36.33 | +0.89% | |
| 36.11 | 36.42 | 35.85 | 36.01 | -0.58% | |
| 36.41 | 36.68 | 35.67 | 36.22 | -0.06% | |
| 35.84 | 36.46 | 35.79 | 36.24 | +0.39% | |
| 35.76 | 36.12 | 35.61 | 36.10 | +1.95% | |
| 35.32 | 35.42 | 35.11 | 35.41 | -0.06% | |
| 35.96 | 36.18 | 35.32 | 35.43 | -1.17% | |
| 36.69 | 36.86 | 35.74 | 35.85 | -1.46% | |
| 35.90 | 36.38 | 35.86 | 36.38 | +1.88% | |
| 36.06 | 36.47 | 35.67 | 35.71 | -1.08% | |
| 36.26 | 36.37 | 35.93 | 36.10 | +0.08% | |
| 35.84 | 36.17 | 35.75 | 36.07 | +0.81% | |
| 35.74 | 35.94 | 35.52 | 35.78 | +0.34% | |
| 36.03 | 36.06 | 35.58 | 35.66 | -0.92% | |
| 36.40 | 36.48 | 35.88 | 35.99 | -1.10% | |
| 36.45 | 37.07 | 36.37 | 36.39 | +0.78% | |
| 36.80 | 36.89 | 35.99 | 36.11 | -2.11% | |
| 36.00 | 36.90 | 35.67 | 36.89 | +3.57% | |
| 36.34 | 36.38 | 35.60 | 35.62 | -2.01% | |
| 36.59 | 36.82 | 36.23 | 36.35 | -1.06% | |
| 37.13 | 37.24 | 36.67 | 36.74 | -0.76% | |
| 37.20 | 37.36 | 36.71 | 37.02 | +0.05% | |
| 37.04 | 37.32 | 36.66 | 37.00 | +0.22% | |
| 36.48 | 37.09 | 36.32 | 36.92 | +1.74% | |
| 35.68 | 36.33 | 35.38 | 36.29 | +1.97% | |
| 35.38 | 35.84 | 35.29 | 35.59 | +0.59% | |
| 35.37 | 35.88 | 35.06 | 35.38 | +0.14% | |
| 36.17 | 36.36 | 35.09 | 35.33 | -2.89% | |
| 36.24 | 36.77 | 36.12 | 36.38 | +0.58% | |
| 35.65 | 36.35 | 35.38 | 36.17 | +0.89% | |
| 35.50 | 35.98 | 35.47 | 35.85 | +1.10% | |
| 35.71 | 35.91 | 35.43 | 35.46 | -0.34% | |
| 35.70 | 35.72 | 35.27 | 35.58 | -0.48% | |
| 35.36 | 35.90 | 35.25 | 35.75 | +1.13% | |
| 35.59 | 35.84 | 35.23 | 35.35 | -1.09% | |
| 35.27 | 35.89 | 35.19 | 35.74 | +1.65% | |
| 35.33 | 35.46 | 34.61 | 35.16 | +0.40% | |
| 34.87 | 35.80 | 34.77 | 35.02 | +0.55% | |
| 34.54 | 34.94 | 34.54 | 34.83 | +0.90% | |
| 35.05 | 35.17 | 34.49 | 34.52 | -2.46% | |
| 35.30 | 35.49 | 35.09 | 35.39 | +0.17% | |
| 35.75 | 35.92 | 35.25 | 35.33 | -1.42% | |
| 36.01 | 36.22 | 35.75 | 35.84 | -0.78% | |
| 36.37 | 36.42 | 35.76 | 36.12 | -0.55% | |
| 36.18 | 36.47 | 35.96 | 36.32 | +0.41% | |
| 35.35 | 36.22 | 35.34 | 36.17 | +2.06% | |
| 35.41 | 35.72 | 35.28 | 35.44 | +0.54% | |
| 34.91 | 35.46 | 34.81 | 35.25 | +0.92% | |
| 35.22 | 35.46 | 34.74 | 34.93 | +0.14% | |
| 35.80 | 35.80 | 34.88 | 34.88 | -2.52% | |
| 35.75 | 35.99 | 35.68 | 35.78 | +0.08% | |
| 36.07 | 36.20 | 35.67 | 35.75 | -1.65% | |
| 36.15 | 36.60 | 36.06 | 36.35 | +0.30% | |
| 35.88 | 36.32 | 35.82 | 36.24 | +0.92% | |
| 36.77 | 36.92 | 35.70 | 35.91 | -2.34% | |
| 36.88 | 37.00 | 36.47 | 36.77 | -0.30% | |
| 37.35 | 37.48 | 36.86 | 36.88 | -1.26% | |
| 37.80 | 37.82 | 37.33 | 37.35 | -1.19% | |
| 37.50 | 38.22 | 37.37 | 37.80 | +0.53% | |
| 37.59 | 38.22 | 37.50 | 37.60 | +0.43% | |
| 38.82 | 39.48 | 37.13 | 37.44 | -3.16% | |
| 38.82 | 39.09 | 38.55 | 38.66 | -0.85% | |
| 39.09 | 39.17 | 38.81 | 38.99 | +0.65% | |
| 38.80 | 39.13 | 38.74 | 38.74 | -0.03% | |
| 38.54 | 38.91 | 38.35 | 38.75 | +0.54% | |
| 38.08 | 38.56 | 38.02 | 38.54 | +2.01% | |
| 38.52 | 38.59 | 37.55 | 37.78 | -1.13% | |
| 38.85 | 38.95 | 38.14 | 38.21 | -1.34% | |
| 39.00 | 39.27 | 38.69 | 38.73 | -0.74% | |
| 39.31 | 39.37 | 38.59 | 39.02 | -0.81% | |
| 39.30 | 39.56 | 38.83 | 39.34 | -0.05% | |
| 39.45 | 39.62 | 39.10 | 39.36 | -0.63% | |
| 39.49 | 39.75 | 39.09 | 39.61 | +0.28% | |
| 39.90 | 40.11 | 39.34 | 39.50 | -0.38% | |
| 39.71 | 39.85 | 39.51 | 39.65 | -0.40% | |
| 39.05 | 39.84 | 39.02 | 39.81 | +1.69% | |
| 38.73 | 39.17 | 38.59 | 39.15 | +0.75% | |
| 38.67 | 39.03 | 38.67 | 38.86 | +0.36% | |
| 38.46 | 39.02 | 38.42 | 38.72 | +0.21% | |
| 38.50 | 38.74 | 38.27 | 38.64 | +0.70% | |
| 38.11 | 38.51 | 38.00 | 38.37 | +0.45% | |
| 38.19 | 38.21 | 37.61 | 38.20 | +0.47% | |
| 38.08 | 38.36 | 37.89 | 38.02 | +0.98% | |
| 37.54 | 38.04 | 37.41 | 37.65 | +0.29% | |
| 37.18 | 37.60 | 37.02 | 37.54 | +1.02% | |
| 37.36 | 37.58 | 37.14 | 37.16 | +0.27% | |
| 36.73 | 37.47 | 36.69 | 37.06 | +0.43% | |
| 37.09 | 37.18 | 36.68 | 36.90 | +0.96% | |
| 37.68 | 37.81 | 36.53 | 36.55 | -2.92% | |
| 37.98 | 38.28 | 37.32 | 37.65 | -1.05% | |
| 38.30 | 38.36 | 38.03 | 38.05 | -0.99% | |
| 38.97 | 39.00 | 38.38 | 38.43 | -0.80% | |
| 38.95 | 38.96 | 38.56 | 38.74 | +0.60% | |
| 38.60 | 38.96 | 38.37 | 38.51 | +1.16% | |
| 37.65 | 38.60 | 37.45 | 38.07 | +1.14% | |
| 37.72 | 37.91 | 37.45 | 37.64 | -0.53% | |
| 37.87 | 38.28 | 37.73 | 37.84 | -1.23% | |
| 38.36 | 38.45 | 37.63 | 38.31 | -0.62% | |
| 37.75 | 39.02 | 37.44 | 38.55 | +1.55% | |
| 38.12 | 38.37 | 37.69 | 37.96 | -1.63% | |
| 38.21 | 38.66 | 38.16 | 38.59 | +0.89% | |
| 38.22 | 38.65 | 37.67 | 38.25 | -1.24% | |
| 38.95 | 39.09 | 38.54 | 38.73 | -0.64% | |
| 38.64 | 39.04 | 38.61 | 38.98 | +0.98% | |
| 38.28 | 38.92 | 38.28 | 38.60 | +0.84% | |
| 38.06 | 38.45 | 37.51 | 38.28 | +0.42% | |
| 37.39 | 38.13 | 37.06 | 38.12 | +2.31% | |
| 36.70 | 37.30 | 36.46 | 37.26 | -0.48% | |
| 37.28 | 37.84 | 36.85 | 37.44 | +1.27% | |
| 36.96 | 37.17 | 36.72 | 36.97 | +0.43% | |
| 37.57 | 37.65 | 36.67 | 36.81 | -2.02% | |
| 38.00 | 38.14 | 37.51 | 37.57 | -0.66% | |
| 36.49 | 37.89 | 36.49 | 37.82 | +3.31% | |
| 36.18 | 37.00 | 36.05 | 36.61 | +1.69% | |
| 36.15 | 36.15 | 35.79 | 36.00 | -0.19% | |
| 35.86 | 36.48 | 35.60 | 36.07 | +1.09% | |
| 35.89 | 35.89 | 35.30 | 35.68 | -0.67% | |
| 35.90 | 36.24 | 35.60 | 35.92 | +0.70% | |
| 35.34 | 35.78 | 35.22 | 35.67 | +1.54% | |
| 35.76 | 35.97 | 35.10 | 35.13 | -1.04% | |
| 35.85 | 36.56 | 35.32 | 35.50 | -0.89% | |
| 36.34 | 36.34 | 35.78 | 35.82 | -1.19% | |
| 36.19 | 36.36 | 35.91 | 36.25 | -0.17% | |
| 36.87 | 37.07 | 36.20 | 36.31 | -1.06% | |
| 36.73 | 37.01 | 36.60 | 36.70 | -0.05% | |
| 36.49 | 36.92 | 36.36 | 36.72 | +0.60% | |
| 36.42 | 36.84 | 36.33 | 36.50 | +0.80% | |
| 36.60 | 36.63 | 35.92 | 36.21 | -1.15% | |
| 37.16 | 37.21 | 36.62 | 36.63 | -1.48% | |
| 37.00 | 37.20 | 36.62 | 37.18 | +0.73% | |
| 36.56 | 37.10 | 36.22 | 36.91 | +0.22% | |
| 35.97 | 36.89 | 35.88 | 36.83 | +3.14% | |
| 35.60 | 35.81 | 35.50 | 35.71 | +0.51% | |
| 35.00 | 35.63 | 34.98 | 35.53 | +1.57% | |
| 34.77 | 35.00 | 34.41 | 34.98 | +0.52% | |
| 34.57 | 34.82 | 34.42 | 34.80 | +0.61% | |
| 34.86 | 35.03 | 34.58 | 34.59 | -0.23% | |
| 34.32 | 34.94 | 34.32 | 34.67 | +0.67% | |
| 35.10 | 35.10 | 34.33 | 34.44 | -1.29% | |
| 34.80 | 35.12 | 34.74 | 34.89 | +0.32% | |
| 34.95 | 35.04 | 34.39 | 34.78 | -0.94% | |
| 35.00 | 35.35 | 34.77 | 35.11 | +0.26% | |
| 35.33 | 35.40 | 35.02 | 35.02 | -0.88% | |
| 35.24 | 35.40 | 35.18 | 35.33 | +0.31% | |
| 35.12 | 35.39 | 35.09 | 35.22 | +0.40% | |
| 34.96 | 35.12 | 34.88 | 35.08 | +0.31% | |
| 34.95 | 35.00 | 34.70 | 34.97 | +0.46% | |
| 34.74 | 34.84 | 34.59 | 34.81 | +0.37% | |
| 34.17 | 34.74 | 34.08 | 34.68 | +1.14% | |
| 34.74 | 34.89 | 34.28 | 34.29 | -1.32% | |
| 34.43 | 34.84 | 34.36 | 34.75 | +1.19% | |
| 33.88 | 34.47 | 33.86 | 34.34 | +1.06% | |
| 34.22 | 34.27 | 33.88 | 33.98 | -0.82% | |
| 34.14 | 34.33 | 33.95 | 34.26 | +0.79% | |
| 33.73 | 34.05 | 33.54 | 33.99 | +1.58% | |
| 33.31 | 33.64 | 33.26 | 33.46 | +0.60% | |
| 33.62 | 33.78 | 33.17 | 33.26 | -1.60% | |
| 34.16 | 34.24 | 33.80 | 33.80 | -0.38% | |
| 33.84 | 34.10 | 33.75 | 33.93 | +0.21% | |
| 34.10 | 34.29 | 33.78 | 33.86 | -0.88% | |
| 34.73 | 34.91 | 34.04 | 34.16 | -1.87% | |
| 35.37 | 35.38 | 34.59 | 34.81 | -1.16% | |
| 35.85 | 35.94 | 35.14 | 35.22 | -1.62% | |
| 36.62 | 36.74 | 35.78 | 35.80 | -2.98% | |
| 36.69 | 36.94 | 36.68 | 36.90 | +0.52% | |
| 36.55 | 36.79 | 36.45 | 36.71 | +0.82% | |
| 36.50 | 36.67 | 36.10 | 36.41 | -0.19% | |
| 36.10 | 36.54 | 35.80 | 36.48 | +1.00% | |
| 35.70 | 36.17 | 35.56 | 36.12 | +1.63% | |
| 35.51 | 35.68 | 35.12 | 35.54 | -0.03% | |
| 36.25 | 36.37 | 35.50 | 35.55 | -2.58% | |
| 36.92 | 37.00 | 36.47 | 36.49 | -0.84% | |
| 36.92 | 37.04 | 36.72 | 36.80 | +0.11% | |
| 36.57 | 36.85 | 36.35 | 36.76 | +0.57% | |
| 36.74 | 36.83 | 36.19 | 36.55 | -0.89% | |
| 36.97 | 37.03 | 36.77 | 36.88 | +0.05% | |
| 36.95 | 37.03 | 36.72 | 36.86 | +0.05% | |
| 36.52 | 36.90 | 36.30 | 36.84 | +0.71% | |
| 36.57 | 36.74 | 36.35 | 36.58 | +0.22% | |
| 36.52 | 36.99 | 36.49 | 36.50 | +0.36% | |
| 36.77 | 37.00 | 36.02 | 36.37 | +0.33% | |
| 36.52 | 36.56 | 36.11 | 36.25 | -0.44% | |
| 36.40 | 36.45 | 35.82 | 36.41 | -0.30% | |
| 36.66 | 36.72 | 36.39 | 36.52 | -0.81% | |
| 36.57 | 37.27 | 36.54 | 36.82 | +0.93% | |
| 36.76 | 36.96 | 36.30 | 36.48 | -1.16% | |
| 37.35 | 37.46 | 36.90 | 36.91 | -1.47% | |
| 37.44 | 37.51 | 37.05 | 37.46 | +0.29% | |
| 37.52 | 37.70 | 37.27 | 37.35 | -0.03% | |
| 38.00 | 38.07 | 37.05 | 37.36 | -1.03% | |
| 37.73 | 38.03 | 37.60 | 37.75 | +0.61% | |
| 38.12 | 38.23 | 37.21 | 37.52 | -0.40% | |
| 37.45 | 37.85 | 37.45 | 37.67 | +0.61% | |
| 37.44 | 37.55 | 36.85 | 37.44 | +0.35% | |
| 37.98 | 38.27 | 37.28 | 37.31 | -1.74% | |
| 37.96 | 38.23 | 37.83 | 37.97 | +0.29% | |
| 37.56 | 37.96 | 37.44 | 37.86 | +1.12% | |
| 37.05 | 37.54 | 37.01 | 37.44 | +0.56% | |
| 37.04 | 37.47 | 36.95 | 37.23 | +0.79% | |
| 37.40 | 37.60 | 36.88 | 36.94 | -0.94% | |
| 37.58 | 37.60 | 37.10 | 37.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPL chart for longer ranges.