PPL Weekly Statistics
PPL weekly stock returns with week-by-week price performance and historical return data.
PPL Corporation (PPL) company overview
PPL is a holding company of regulated utilities in Pennsylvania, Kentucky, and Rhode Island. The Pennsylvania regulated delivery and transmission segment distributes electricity to customers in central and eastern Pennsylvania. In Kentucky, LG&E and KU are involved in regulated electricity generation, transmission, and distribution. LG&E also provides regulated natural gas distribution. Rhode Island Energy operates electric and gas utilities in the state.
| Period | Return % |
|---|---|
| 2017 | 1.5 |
| 2017 | -0.52 |
| 2017 | 0.53 |
| 2017 | -0.58 |
| 2017 | 3.26 |
| 2017 | -0.17 |
| 2017 | 0.25 |
| 2017 | 3.43 |
| 2017 | -0.41 |
| 2017 | -0.93 |
| 2017 | 1.99 |
| 2017 | 1.57 |
| 2017 | -1.06 |
| 2017 | -0.29 |
| 2017 | 0.89 |
| 2017 | 0.74 |
| 2017 | 0.34 |
| 2017 | 0.94 |
| 2017 | 0.47 |
| 2017 | 0.18 |
| 2017 | 2.73 |
| 2017 | 0.48 |
| 2017 | -2.22 |
| 2017 | 0.74 |
| 2017 | -1.82 |
| 2017 | -0.85 |
| 2017 | -1.88 |
| 2017 | -2.17 |
| 2017 | 3.13 |
| 2017 | -0.86 |
| 2017 | 1.54 |
| 2017 | -0.54 |
| 2017 | 0.91 |
| 2017 | 1.88 |
| 2017 | -1.26 |
| 2017 | 0.97 |
| 2017 | -0.56 |
| 2017 | -2.14 |
| 2017 | -1.33 |
| 2017 | -1.87 |
| 2017 | 0.75 |
| 2017 | 0.51 |
| 2017 | -0.32 |
| 2017 | -2.68 |
| 2017 | -1.39 |
| 2017 | -0.11 |
| 2017 | 0.14 |
| 2017 | -0.36 |
| 2017 | -5.12 |
| 2017 | -1.51 |
| 2017 | -8.5 |
| 2017 | -0.58 |
| 2018 | -0.42 |
| 2018 | 0.45 |
| 2018 | 0.93 |
| 2018 | 0.79 |
| 2018 | -2.38 |
| 2018 | -3.59 |
| 2018 | 4.31 |
| 2018 | -3.01 |
| 2018 | -8.78 |
| 2018 | -0.76 |
| 2018 | 1.77 |
| 2018 | -3.55 |
| 2018 | 3.89 |
| 2018 | -1.97 |
| 2018 | -0.5 |
| 2018 | 0.04 |
| 2018 | 3.57 |
| 2018 | -0.89 |
| 2018 | -3.94 |
| 2018 | -4.16 |
| 2018 | 2.43 |
| 2018 | -1.79 |
| 2018 | -4.73 |
| 2018 | 4.96 |
| 2018 | 4.59 |
| 2018 | 0.95 |
| 2018 | 3.07 |
| 2018 | -3.49 |
| 2018 | -2.06 |
| 2018 | 2.71 |
| 2018 | 0.59 |
| 2018 | -0.17 |
| 2018 | 3.32 |
| 2018 | -0.83 |
| 2018 | 0 |
| 2018 | -0.57 |
| 2018 | 0.94 |
| 2018 | -1.92 |
| 2018 | -1.25 |
| 2018 | 3.41 |
| 2018 | -0.43 |
| 2018 | 3.24 |
| 2018 | -3.94 |
| 2018 | 2.19 |
| 2018 | 2.39 |
| 2018 | -2.16 |
| 2018 | -0.03 |
| 2018 | -0.78 |
| 2018 | 1.7 |
| 2018 | -1.42 |
| 2018 | -7.22 |
| 2018 | -0.46 |
| 2019 | 1.73 |
| 2019 | 2.86 |
| 2019 | 3.44 |
| 2019 | 1.72 |
| 2019 | 1.4 |
| 2019 | 1.13 |
| 2019 | -2.68 |
| 2019 | 3.74 |
| 2019 | 1.67 |
| 2019 | -1.14 |
| 2019 | 2.09 |
| 2019 | -1.83 |
| 2019 | -1.76 |
| 2019 | 1.42 |
| 2019 | -0.84 |
| 2019 | -3.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 34.03 | 34.26 | 33.92 | 34.25 | — |
| 2026-10-08 | 33.94 | 34.13 | 33.68 | 34.1 | — |
| 2026-10-07 | 33.7 | 33.96 | 33.53 | 33.95 | — |
| 2026-10-06 | 33.14 | 33.73 | 33.1 | 33.7 | — |
| 2026-10-05 | 32.86 | 33.19 | 32.64 | 32.95 | — |
| 2026-10-02 | 32.94 | 33.22 | 32.78 | 32.8 | — |
| 2026-10-01 | 32.72 | 32.87 | 32.33 | 32.76 | — |
| 2026-09-30 | 32.79 | 33.1 | 32.61 | 32.89 | — |
| 2026-09-29 | 32.08 | 32.62 | 31.94 | 32.58 | — |
| 2026-09-28 | 32.15 | 32.15 | 31.82 | 32.11 | — |
| 2026-09-25 | 31.98 | 32.19 | 31.56 | 32.03 | — |
| 2026-09-24 | 32.32 | 32.39 | 31.92 | 31.97 | — |
| 2026-09-23 | 32.7 | 32.76 | 32.2 | 32.25 | — |
| 2026-09-21 | 33.37 | 33.41 | 33 | 33.05 | — |
| 2026-09-18 | 33.35 | 33.48 | 33.21 | 33.34 | — |
| 2026-09-17 | 33.6 | 33.72 | 33.28 | 33.6 | — |
| 2026-09-16 | 33.49 | 33.54 | 33.2 | 33.41 | — |
| 2026-09-15 | 33.74 | 33.87 | 33.23 | 33.23 | — |
| 2026-09-14 | 34.21 | 34.31 | 33.67 | 33.79 | — |
| 2026-09-11 | 34.46 | 34.39 | 34.03 | 34.08 | — |
| 2026-09-10 | 34.36 | 34.45 | 34.15 | 34.21 | — |
| 2026-09-09 | 35.09 | 35.22 | 34.43 | 34.55 | — |
| 2026-09-08 | 35.08 | 35.58 | 35.03 | 35.08 | — |
| 2026-09-04 | 34.86 | 35.2 | 34.85 | 35.11 | — |
| 2026-09-02 | 34.41 | 34.58 | 34.03 | 34.54 | — |
| 2026-09-01 | 34.23 | 34.51 | 34.06 | 34.47 | — |
| 2026-08-31 | 33.96 | 34.24 | 33.76 | 34.13 | — |
| 2026-08-27 | 34.79 | 34.8 | 34.39 | 34.44 | — |
| 2026-08-26 | 35.05 | 35.31 | 34.93 | 35.02 | — |
| 2026-08-25 | 35.18 | 35.24 | 34.96 | 34.99 | — |
| 2026-08-24 | 34.55 | 35.07 | 34.41 | 35.04 | — |
| 2026-08-21 | 35.28 | 35.32 | 34.38 | 34.38 | — |
| 2026-08-20 | 35.35 | 35.69 | 35.18 | 35.2 | — |
| 2026-08-19 | 35.91 | 35.99 | 35.17 | 35.49 | — |
| 2026-08-18 | 36.25 | 36.6 | 35.47 | 35.62 | — |
| 2026-08-17 | 35.85 | 36.15 | 35.78 | 35.95 | — |
| 2026-08-14 | 35.47 | 36.06 | 35.52 | 36.02 | — |
| 2026-08-13 | 35.57 | 35.83 | 35.53 | 35.68 | — |
| 2026-08-12 | 35.37 | 35.5 | 35.1 | 35.46 | — |
| 2026-08-11 | 34.94 | 35.47 | 34.96 | 35.28 | — |
| 2026-08-10 | 35.2 | 35.37 | 34.92 | 34.99 | — |
| 2026-08-07 | 34.9 | 35.63 | 34.41 | 35.46 | — |
| 2026-08-06 | 35.3 | 35.34 | 34.43 | 34.62 | — |
| 2026-08-05 | 35.25 | 35.29 | 34.63 | 34.95 | — |
| 2026-08-04 | 35.13 | 35.36 | 34.66 | 35.18 | — |
| 2026-08-03 | 35.1 | 35.56 | 34.96 | 35.2 | — |
| 2026-07-31 | 35.37 | 35.56 | 35.19 | 35.21 | — |
| 2026-07-30 | 35.8 | 35.89 | 35.13 | 35.56 | — |
| 2026-07-29 | 36.45 | 36.67 | 35.67 | 35.7 | — |
| 2026-07-28 | 36.26 | 36.89 | 36.21 | 36.33 | — |
| 2026-07-27 | 36.11 | 36.4 | 35.85 | 36.01 | — |
| 2026-07-24 | 36.41 | 36.67 | 35.67 | 36.22 | — |
| 2026-07-23 | 35.84 | 36.46 | 35.81 | 36.24 | — |
| 2026-07-22 | 35.76 | 36.12 | 35.62 | 36.1 | — |
| 2026-07-21 | 35.32 | 35.42 | 35.1 | 35.41 | — |
| 2026-07-20 | 35.96 | 36.16 | 35.31 | 35.43 | — |
| 2026-07-17 | 36.69 | 36.85 | 35.74 | 35.85 | — |
| 2026-07-16 | 35.9 | 36.38 | 35.85 | 36.38 | — |
| 2026-07-15 | 36.06 | 36.47 | 35.67 | 35.71 | — |
| 2026-07-14 | 36.26 | 36.37 | 35.93 | 36.1 | — |
| 2026-07-13 | 35.84 | 36.17 | 35.74 | 36.07 | — |
| 2026-07-10 | 35.74 | 35.94 | 35.52 | 35.78 | — |
| 2026-07-09 | 36.03 | 36.05 | 35.58 | 35.66 | — |
| 2026-07-08 | 36.4 | 36.47 | 35.88 | 35.99 | — |
| 2026-07-07 | 36.45 | 37.06 | 36.37 | 36.39 | — |
| 2026-07-06 | 36.8 | 36.87 | 35.99 | 36.11 | — |
| 2026-07-02 | 36 | 36.9 | 35.67 | 36.89 | — |
| 2026-07-01 | 36.34 | 36.36 | 35.6 | 35.62 | — |
| 2026-06-30 | 36.59 | 36.81 | 36.23 | 36.35 | — |
| 2026-06-29 | 37.13 | 37.24 | 36.67 | 36.74 | — |
| 2026-06-26 | 37.2 | 37.36 | 36.71 | 37.02 | — |
| 2026-06-25 | 37.04 | 37.32 | 36.66 | 37 | — |
| 2026-06-24 | 36.48 | 37.09 | 36.32 | 36.92 | — |
| 2026-06-23 | 35.68 | 36.33 | 35.38 | 36.29 | — |
| 2026-06-22 | 35.38 | 35.84 | 35.29 | 35.59 | — |
| 2026-06-18 | 35.37 | 35.88 | 35.06 | 35.38 | — |
| 2026-06-17 | 36.17 | 36.36 | 35.09 | 35.33 | — |
| 2026-06-16 | 36.24 | 36.76 | 36.12 | 36.38 | — |
| 2026-06-15 | 35.65 | 36.35 | 35.38 | 36.17 | — |
| 2026-06-12 | 35.5 | 35.98 | 35.47 | 35.85 | — |
| 2026-06-11 | 35.71 | 35.91 | 35.43 | 35.46 | — |
| 2026-06-10 | 35.7 | 35.72 | 35.27 | 35.58 | — |
| 2026-06-09 | 35.36 | 35.9 | 35.25 | 35.75 | — |
| 2026-06-05 | 35.27 | 35.88 | 35.19 | 35.74 | — |
| 2026-06-04 | 35.33 | 35.46 | 34.6 | 35.16 | — |
| 2026-06-03 | 34.87 | 35.79 | 34.77 | 35.02 | — |
| 2026-06-02 | 34.54 | 34.94 | 34.54 | 34.83 | — |
| 2026-06-01 | 35.05 | 35.1 | 34.49 | 34.52 | — |
| 2026-05-29 | 35.3 | 35.49 | 35.09 | 35.39 | — |
| 2026-05-28 | 35.75 | 35.92 | 35.24 | 35.33 | — |
| 2026-05-27 | 36.01 | 36.22 | 35.74 | 35.84 | — |
| 2026-05-22 | 36.18 | 36.47 | 35.96 | 36.32 | — |
| 2026-05-21 | 35.35 | 36.22 | 35.34 | 36.17 | — |
| 2026-05-20 | 35.41 | 35.72 | 35.28 | 35.44 | — |
| 2026-05-19 | 34.91 | 35.46 | 34.81 | 35.25 | — |
| 2026-05-18 | 35.22 | 35.46 | 34.74 | 34.93 | — |
| 2026-05-15 | 35.8 | 35.8 | 34.88 | 34.88 | — |
| 2026-05-14 | 35.75 | 35.99 | 35.68 | 35.78 | — |
| 2026-05-13 | 36.07 | 36.2 | 35.67 | 35.75 | — |
| 2026-05-12 | 36.15 | 36.6 | 36.06 | 36.35 | — |
| 2026-05-11 | 35.88 | 36.32 | 35.81 | 36.24 | — |
| 2026-05-08 | 36.77 | 36.92 | 35.7 | 35.91 | — |
| 2026-05-07 | 36.88 | 37 | 36.47 | 36.77 | — |
| 2026-05-06 | 37.35 | 37.48 | 36.86 | 36.88 | — |
| 2026-05-05 | 37.8 | 37.82 | 37.33 | 37.35 | — |
| 2026-05-04 | 37.5 | 38.22 | 37.37 | 37.8 | — |
| 2026-05-01 | 37.59 | 38.22 | 37.51 | 37.6 | — |
| 2026-04-30 | 38.82 | 39.48 | 37.13 | 37.44 | — |
| 2026-04-29 | 38.82 | 39.08 | 38.54 | 38.66 | — |
| 2026-04-28 | 39.09 | 39.17 | 38.81 | 38.99 | — |
| 2026-04-27 | 38.8 | 39.13 | 38.74 | 38.74 | — |
| 2026-04-24 | 38.54 | 38.9 | 38.35 | 38.75 | — |
| 2026-04-23 | 38.08 | 38.56 | 38.03 | 38.54 | — |
| 2026-04-22 | 38.52 | 38.59 | 37.55 | 37.78 | — |
| 2026-04-21 | 38.85 | 38.94 | 38.13 | 38.21 | — |
| 2026-04-20 | 39 | 39.27 | 38.69 | 38.73 | — |
| 2026-04-17 | 39.31 | 39.37 | 38.59 | 39.02 | — |
| 2026-04-16 | 39.3 | 39.56 | 38.83 | 39.34 | — |
| 2026-04-15 | 39.45 | 39.62 | 39.1 | 39.36 | — |
| 2026-04-14 | 39.49 | 39.74 | 39.08 | 39.61 | — |