PPL Corp (PPLC) stock
PPLCNYSEElectric ServicesFiscal year ends December 31Also trades as PPL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% above fair value
$46.86+0.23 (+0.49%)
Close on Nov 2, 2026Market cap $35.26BP/E 27.7Yield 2.33%
Price history
PPL share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$46.86
+0.49% on the day
52-week range
$39.21 – $52.57
-10.9% from the high
Change over 52 weeks
+12.0%
From $41.83 on Jun 23, 2020
Average volume
209,322
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $46.42 | $46.94 | $46.41 | $46.86 | +0.49% | 30,386 |
| Oct 30, 2026 | $46.83 | $46.93 | $46.47 | $46.63 | -1.33% | 370,675 |
| Oct 29, 2026 | $47.00 | $47.32 | $47.00 | $47.26 | +1.03% | 1,006,600 |
| Oct 28, 2026 | $46.76 | $47.00 | $46.72 | $46.78 | +0.49% | 129,092 |
| Oct 27, 2026 | $46.70 | $46.92 | $46.55 | $46.55 | -0.32% | 9,395 |
| Oct 26, 2026 | $46.63 | $46.93 | $46.49 | $46.70 | -0.19% | 708,781 |
| Oct 23, 2026 | $46.74 | $46.82 | $46.61 | $46.79 | -0.59% | 115,552 |
| Oct 22, 2026 | $46.85 | $47.13 | $46.63 | $47.07 | +1.42% | 310,130 |
| Oct 21, 2026 | $46.71 | $46.71 | $46.36 | $46.41 | +0.06% | 555,217 |
| Oct 20, 2026 | $46.05 | $46.53 | $46.02 | $46.38 | +0.67% | 5,929 |
| Oct 19, 2026 | $46.64 | $46.64 | $45.95 | $46.07 | -1.69% | 58,575 |
| Oct 16, 2026 | $46.30 | $46.93 | $46.30 | $46.86 | +0.93% | 402,946 |
| Oct 15, 2026 | $46.88 | $46.88 | $46.23 | $46.43 | +0.09% | 391,048 |
| Oct 14, 2026 | $46.31 | $46.53 | $46.18 | $46.39 | +0.02% | 179,761 |
| Oct 13, 2026 | $46.10 | $46.50 | $46.10 | $46.38 | +0.43% | 3,466 |
| Oct 12, 2026 | $45.99 | $46.28 | $45.99 | $46.18 | -0.15% | 6,407 |
| Oct 9, 2026 | $45.93 | $46.25 | $45.93 | $46.25 | +0.85% | 3,648 |
| Oct 8, 2026 | $45.57 | $45.99 | $45.56 | $45.86 | +0.28% | 1,862,163 |
| Oct 7, 2026 | $45.22 | $45.75 | $45.22 | $45.73 | +0.55% | 4,704 |
| Oct 6, 2026 | $44.86 | $45.53 | $44.86 | $45.48 | +1.50% | 105,791 |
| Oct 5, 2026 | $44.49 | $45.06 | $44.49 | $44.81 | +0.30% | 8,048 |
| Oct 2, 2026 | $45.04 | $45.13 | $44.66 | $44.68 | -0.01% | 11,420 |
| Oct 1, 2026 | $45.02 | $45.02 | $44.23 | $44.68 | -0.73% | 686,366 |
| Sep 30, 2026 | $44.48 | $45.02 | $44.48 | $45.01 | +0.94% | 233,839 |
| Sep 29, 2026 | $44.01 | $44.69 | $44.01 | $44.59 | +1.02% | 85,736 |
| Sep 28, 2026 | $44.34 | $44.34 | $44.00 | $44.14 | +0.11% | 5,637 |
| Sep 25, 2026 | $44.45 | $44.45 | $43.74 | $44.09 | -0.47% | 7,684 |
| Sep 24, 2026 | $44.49 | $44.49 | $44.09 | $44.30 | -0.25% | 61,477 |
| Sep 23, 2026 | $45.03 | $45.03 | $44.40 | $44.41 | -1.07% | 37,397 |
| Sep 22, 2026 | $45.04 | $45.30 | $44.88 | $44.89 | -0.40% | 22,444 |
| Sep 21, 2026 | $45.58 | $45.58 | $45.07 | $45.07 | -0.62% | 10,984 |
| Sep 18, 2026 | $45.28 | $45.46 | $45.28 | $45.35 | -0.31% | 9,019 |
| Sep 17, 2026 | $45.59 | $45.69 | $45.39 | $45.49 | +0.33% | 7,101 |
| Sep 16, 2026 | $45.48 | $45.59 | $45.30 | $45.34 | -0.04% | 58,697 |
| Sep 15, 2026 | $45.66 | $45.66 | $45.29 | $45.36 | -1.13% | 163,209 |
| Sep 14, 2026 | $46.29 | $46.29 | $45.65 | $45.88 | -0.26% | 10,517 |
| Sep 11, 2026 | $46.04 | $46.33 | $46.00 | $46.00 | -0.20% | 7,446 |
| Sep 10, 2026 | $46.44 | $46.44 | $46.09 | $46.09 | -0.30% | 35,682 |
| Sep 9, 2026 | $46.62 | $46.72 | $46.19 | $46.23 | -1.22% | 7,450 |
| Sep 8, 2026 | $46.62 | $47.26 | $46.62 | $46.80 | +1.10% | 6,203 |
| Sep 4, 2026 | $46.73 | $46.81 | $46.29 | $46.29 | -1.80% | 87,331 |
| Sep 3, 2026 | $46.34 | $47.14 | $46.34 | $47.14 | +1.95% | 21,369 |
| Sep 2, 2026 | $45.94 | $46.43 | $45.81 | $46.24 | +0.67% | 111,617 |
| Sep 1, 2026 | $45.97 | $46.20 | $45.91 | $45.93 | -0.50% | 27,572 |
| Aug 31, 2026 | $45.81 | $46.18 | $45.70 | $46.16 | +0.17% | 30,525 |
| Aug 28, 2026 | $46.72 | $46.72 | $45.90 | $46.08 | -0.52% | 756,296 |
| Aug 27, 2026 | $46.43 | $46.43 | $46.24 | $46.32 | -0.79% | 567,450 |
| Aug 26, 2026 | $47.15 | $47.15 | $46.69 | $46.69 | -0.55% | 5,405 |
| Aug 25, 2026 | $45.96 | $46.95 | $45.96 | $46.95 | +1.32% | 130,106 |
| Aug 24, 2026 | $46.40 | $46.69 | $46.04 | $46.34 | +0.46% | 25,380 |
| Aug 21, 2026 | $46.52 | $46.56 | $46.03 | $46.13 | -1.31% | 8,467 |
| Aug 20, 2026 | $47.00 | $47.08 | $46.70 | $46.74 | -0.72% | 5,068 |
| Aug 19, 2026 | $47.32 | $47.32 | $46.74 | $47.08 | -0.06% | 3,990 |
| Aug 18, 2026 | $47.29 | $48.02 | $47.01 | $47.11 | -0.84% | 58,180 |
| Aug 17, 2026 | $46.91 | $47.65 | $46.91 | $47.51 | +0.02% | 86,557 |
| Aug 14, 2026 | $47.39 | $47.55 | $47.20 | $47.50 | +0.70% | 7,778 |
| Aug 13, 2026 | $47.39 | $47.39 | $47.09 | $47.17 | +0.23% | 512,150 |
| Aug 12, 2026 | $47.09 | $47.18 | $46.90 | $47.06 | +0.53% | 2,653,563 |
| Aug 11, 2026 | $46.99 | $47.02 | $46.76 | $46.81 | +0.34% | 17,626 |
| Aug 10, 2026 | $47.90 | $47.90 | $46.47 | $46.65 | -0.89% | 12,388 |
| Aug 7, 2026 | $46.69 | $47.26 | $46.46 | $47.07 | +1.60% | 56,880 |
| Aug 6, 2026 | $46.62 | $46.62 | $46.17 | $46.33 | -0.54% | 4,033 |
| Aug 5, 2026 | $46.76 | $46.76 | $46.52 | $46.58 | -0.58% | 203,390 |
| Aug 4, 2026 | $46.50 | $47.14 | $46.50 | $46.85 | -0.06% | 107,203 |
| Aug 3, 2026 | $47.23 | $47.33 | $46.74 | $46.88 | -0.21% | 29,849 |
| Jul 31, 2026 | $47.27 | $47.36 | $46.98 | $46.98 | -2.13% | 91,180 |
| Jul 30, 2026 | $48.00 | $48.28 | $47.59 | $48.00 | -0.25% | 406,759 |
| Jul 29, 2026 | $48.68 | $49.02 | $48.12 | $48.12 | -1.27% | 251,439 |
| Jul 28, 2026 | $48.96 | $49.23 | $48.64 | $48.74 | +0.66% | 8,080 |
| Jul 27, 2026 | $49.02 | $49.02 | $48.35 | $48.42 | -0.29% | 535,409 |
| Jul 24, 2026 | $48.62 | $49.15 | $48.00 | $48.56 | -0.27% | 6,405 |
| Jul 23, 2026 | $48.61 | $48.99 | $48.61 | $48.69 | +0.39% | 9,581 |
| Jul 22, 2026 | $47.78 | $48.57 | $47.78 | $48.50 | +1.29% | 286,603 |
| Jul 21, 2026 | $47.75 | $47.90 | $47.73 | $47.88 | -0.44% | 1,663,441 |
| Jul 20, 2026 | $48.16 | $48.58 | $48.09 | $48.09 | -0.76% | 7,081 |
| Jul 17, 2026 | $49.49 | $49.49 | $48.31 | $48.46 | -0.98% | 7,640 |
| Jul 16, 2026 | $48.41 | $48.94 | $48.41 | $48.94 | +1.28% | 69,277 |
| Jul 15, 2026 | $48.92 | $48.92 | $48.23 | $48.32 | -0.66% | 9,917 |
| Jul 14, 2026 | $48.38 | $49.18 | $48.30 | $48.64 | -0.06% | 7,195 |
| Jul 13, 2026 | $48.03 | $48.73 | $48.03 | $48.67 | +0.75% | 7,915 |
| Jul 10, 2026 | $48.38 | $48.48 | $48.11 | $48.31 | +0.54% | 4,553 |
| Jul 9, 2026 | $48.98 | $48.98 | $47.99 | $48.05 | -0.66% | 505,665 |
| Jul 8, 2026 | $48.64 | $48.85 | $47.97 | $48.37 | +1.17% | 4,406 |
| Jul 7, 2026 | $48.81 | $49.75 | $47.81 | $47.81 | -0.79% | 35,647 |
| Jul 6, 2026 | $49.47 | $49.47 | $48.19 | $48.19 | -2.09% | 677,004 |
| Jul 2, 2026 | $48.58 | $49.42 | $48.28 | $49.22 | +2.14% | 106,822 |
| Jul 1, 2026 | $49.11 | $49.40 | $48.17 | $48.19 | -1.79% | 106,954 |
| Jun 30, 2026 | $49.77 | $49.77 | $48.61 | $49.07 | -0.47% | 638,608 |
| Jun 29, 2026 | $49.12 | $49.70 | $48.97 | $49.30 | +0.18% | 117,828 |
| Jun 26, 2026 | $49.32 | $49.72 | $49.13 | $49.21 | -0.28% | 6,775 |
| Jun 25, 2026 | $49.53 | $49.70 | $48.94 | $49.35 | -0.22% | 15,469 |
| Jun 24, 2026 | $48.64 | $49.65 | $48.64 | $49.46 | +1.69% | 1,288,495 |
| Jun 23, 2026 | $48.13 | $48.95 | $48.13 | $48.64 | +2.31% | 5,792 |
| Jun 22, 2026 | $48.15 | $48.37 | $47.54 | $47.54 | -0.83% | 81,869 |
| Jun 18, 2026 | $48.38 | $48.59 | $47.88 | $47.94 | -0.50% | 25,818 |
| Jun 17, 2026 | $48.79 | $48.79 | $48.05 | $48.18 | -1.57% | 7,524 |
| Jun 16, 2026 | $49.19 | $49.30 | $48.82 | $48.95 | +0.04% | 437,685 |
| Jun 15, 2026 | $48.94 | $49.24 | $48.53 | $48.93 | +0.85% | 185,167 |
| Jun 12, 2026 | $48.06 | $48.67 | $48.03 | $48.52 | +0.39% | 85,691 |
| Jun 11, 2026 | $47.95 | $48.66 | $47.90 | $48.33 | +0.56% | 448,135 |
| Jun 10, 2026 | $48.45 | $48.49 | $47.83 | $48.06 | -0.27% | 8,197 |
| Jun 9, 2026 | $48.03 | $48.44 | $47.60 | $48.19 | +0.46% | 393,208 |
| Jun 8, 2026 | $48.04 | $48.21 | $47.85 | $47.97 | -0.17% | 92,559 |
| Jun 5, 2026 | $47.59 | $48.46 | $47.54 | $48.05 | +0.88% | 8,132 |
| Jun 4, 2026 | $47.48 | $47.84 | $47.28 | $47.63 | -0.06% | 214,543 |
| Jun 3, 2026 | $47.40 | $48.32 | $47.40 | $47.66 | +0.55% | 63,162 |
| Jun 2, 2026 | $47.20 | $47.55 | $46.99 | $47.40 | +0.42% | 107,193 |
| Jun 1, 2026 | $47.46 | $47.62 | $47.11 | $47.20 | -1.48% | 229,378 |
| May 29, 2026 | $48.16 | $48.42 | $47.62 | $47.91 | -0.19% | 475,915 |
| May 28, 2026 | $48.53 | $51.99 | $47.89 | $48.00 | -0.72% | 628,122 |
| May 27, 2026 | $48.48 | $48.50 | $48.19 | $48.35 | -0.14% | 1,384,121 |
| May 26, 2026 | $48.86 | $49.02 | $48.30 | $48.42 | -0.90% | 625,134 |
| May 22, 2026 | $48.61 | $49.01 | $48.60 | $48.86 | +0.80% | 73,255 |
| May 21, 2026 | $47.65 | $49.08 | $47.65 | $48.47 | +1.61% | 102,202 |
| May 20, 2026 | $48.28 | $48.28 | $47.66 | $47.70 | -0.58% | 32,313 |
| May 19, 2026 | $47.90 | $48.04 | $47.71 | $47.98 | +1.05% | 441,934 |
| May 18, 2026 | $47.59 | $47.74 | $47.28 | $47.48 | -0.11% | 1,349,113 |
| May 15, 2026 | $48.09 | $48.09 | $47.43 | $47.53 | -1.57% | 14,078 |
| May 14, 2026 | $48.14 | $48.41 | $48.05 | $48.29 | +0.08% | 16,447 |
| May 13, 2026 | $48.27 | $48.42 | $48.00 | $48.25 | -1.17% | 217,566 |
| May 12, 2026 | $48.67 | $49.02 | $48.51 | $48.82 | +0.29% | 19,523 |
| May 11, 2026 | $47.98 | $48.99 | $47.98 | $48.68 | +0.85% | 200,769 |
| May 8, 2026 | $49.25 | $49.25 | $48.00 | $48.27 | -1.69% | 161,525 |
| May 7, 2026 | $48.94 | $49.23 | $48.89 | $49.10 | -0.24% | 10,277 |
| May 6, 2026 | $49.76 | $49.76 | $49.02 | $49.22 | -0.79% | 7,914 |
| May 5, 2026 | $49.98 | $49.98 | $49.54 | $49.61 | -0.26% | 2,581 |
| May 4, 2026 | $49.74 | $49.98 | $49.55 | $49.74 | +0.53% | 26,537 |
| May 1, 2026 | $50.07 | $50.40 | $49.48 | $49.48 | -1.90% | 19,903 |
| Apr 30, 2026 | $51.71 | $51.89 | $50.13 | $50.44 | -1.66% | 1,543,913 |
| Apr 29, 2026 | $51.93 | $51.93 | $51.29 | $51.29 | -0.93% | 4,687 |
| Apr 28, 2026 | $51.60 | $51.77 | $51.37 | $51.77 | +0.96% | 4,848 |
| Apr 27, 2026 | $51.69 | $51.71 | $51.28 | $51.28 | -0.50% | 24,617 |
| Apr 24, 2026 | $51.51 | $51.79 | $51.22 | $51.54 | +0.37% | 5,631 |
| Apr 23, 2026 | $50.96 | $51.39 | $50.96 | $51.35 | +1.24% | 156,839 |
| Apr 22, 2026 | $51.32 | $51.32 | $50.45 | $50.72 | -0.69% | 12,372 |
| Apr 21, 2026 | $51.11 | $51.67 | $51.07 | $51.07 | -0.68% | 6,997 |
| Apr 20, 2026 | $51.84 | $51.85 | $51.37 | $51.42 | -0.28% | 38,123 |
| Apr 17, 2026 | $52.46 | $52.46 | $51.57 | $51.57 | -0.76% | 1,345 |
| Apr 16, 2026 | $52.02 | $52.07 | $51.65 | $51.96 | -0.02% | 269,595 |
| Apr 15, 2026 | $52.22 | $52.23 | $51.78 | $51.97 | -0.80% | 181,592 |
| Apr 14, 2026 | $52.15 | $52.57 | $52.01 | $52.39 | +0.25% | 339,391 |
| Apr 13, 2026 | $52.29 | $52.29 | $52.26 | $52.26 | -0.04% | 50,845 |
| Apr 10, 2026 | $52.40 | $52.44 | $52.28 | $52.28 | -0.19% | 2,290 |
| Apr 9, 2026 | $52.16 | $52.38 | $52.07 | $52.38 | +0.50% | 232,858 |
| Apr 8, 2026 | $51.62 | $52.12 | $51.54 | $52.12 | +1.06% | 30,213 |
| Apr 7, 2026 | $51.60 | $51.60 | $51.48 | $51.58 | +0.22% | 848,288 |
| Apr 6, 2026 | $51.50 | $51.65 | $51.44 | $51.46 | 0.00% | 185,592 |
| Apr 2, 2026 | $51.41 | $51.50 | $51.17 | $51.46 | +0.53% | 19,683 |
| Apr 1, 2026 | $50.96 | $51.20 | $50.91 | $51.19 | -0.19% | 353,950 |
| Mar 31, 2026 | $51.00 | $51.29 | $49.34 | $51.29 | +0.55% | 3,042,415 |
| Mar 30, 2026 | $50.71 | $51.38 | $50.01 | $51.01 | +1.41% | 53,700 |
| Mar 27, 2026 | $50.29 | $51.03 | $50.29 | $50.30 | -0.44% | 50,470 |
| Mar 26, 2026 | $50.48 | $50.68 | $50.40 | $50.52 | +0.40% | 33,657 |
| Mar 25, 2026 | $50.58 | $50.70 | $50.23 | $50.32 | +0.46% | 419,824 |
| Mar 24, 2026 | $48.83 | $50.58 | $48.83 | $50.09 | +0.60% | 86,448 |
| Mar 23, 2026 | $49.96 | $51.23 | $49.79 | $49.79 | -0.06% | 46,942 |
| Mar 20, 2026 | $50.28 | $50.28 | $49.82 | $49.82 | -1.76% | 16,307 |
| Mar 19, 2026 | $51.18 | $51.18 | $50.58 | $50.71 | -0.69% | 4,995 |
| Mar 18, 2026 | $51.14 | $51.17 | $51.06 | $51.06 | -0.47% | 559,377 |
| Mar 17, 2026 | $51.50 | $51.76 | $51.30 | $51.30 | -0.66% | 56,833 |
| Mar 16, 2026 | $51.50 | $51.98 | $51.49 | $51.64 | +0.21% | 56,927 |
| Mar 13, 2026 | $51.36 | $51.90 | $50.85 | $51.53 | +0.86% | 210,587 |
| Mar 12, 2026 | $51.02 | $51.48 | $50.94 | $51.09 | +0.69% | 16,823 |
| Mar 11, 2026 | $50.74 | $50.93 | $50.33 | $50.74 | -0.24% | 105,722 |
| Mar 10, 2026 | $51.15 | $51.25 | $50.50 | $50.86 | -0.97% | 249,893 |
| Mar 9, 2026 | $50.55 | $51.36 | $50.55 | $51.36 | -0.14% | 74,867 |
| Mar 6, 2026 | $50.13 | $51.43 | $50.13 | $51.43 | +0.90% | 8,959 |
| Mar 5, 2026 | $50.99 | $52.51 | $50.37 | $50.97 | -0.06% | 387,521 |
| Mar 4, 2026 | $50.77 | $51.00 | $50.77 | $51.00 | -0.97% | 2,223,801 |
| Mar 3, 2026 | $50.00 | $51.50 | $48.75 | $51.50 | +0.98% | 72,900 |
| Mar 2, 2026 | $50.01 | $51.00 | $50.01 | $51.00 | +1.98% | 1,236,990 |
| Feb 27, 2026 | $50.00 | $51.25 | $48.80 | $50.01 | -2.93% | 504,100 |
| Feb 26, 2026 | $50.26 | $51.52 | $50.26 | $51.52 | +1.52% | 712,100 |
| Feb 25, 2026 | $50.25 | $51.05 | $50.25 | $50.75 | -0.28% | 3,443,711 |
| Feb 24, 2026 | $50.35 | $50.89 | $50.00 | $50.89 | +13.19% | 15,163,100 |
| Oct 9, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 8, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 7, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 6, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 5, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 2, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Oct 1, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 30, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 29, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 28, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 25, 2020 | $43.84 | $44.96 | $43.84 | $44.96 | +2.18% | 10,544 |
| Sep 24, 2020 | $43.55 | $44.00 | $43.55 | $44.00 | +0.43% | 1,316 |
| Sep 23, 2020 | $45.37 | $45.37 | $43.81 | $43.81 | -3.23% | 1,080 |
| Sep 22, 2020 | $44.85 | $45.27 | $44.66 | $45.27 | +1.64% | 909 |
| Sep 21, 2020 | $44.39 | $44.54 | $43.72 | $44.54 | -1.81% | 11,148 |
| Sep 18, 2020 | $45.49 | $45.82 | $45.05 | $45.36 | -1.35% | 1,879 |
| Sep 17, 2020 | $46.31 | $46.31 | $45.98 | $45.98 | -1.31% | 117 |
| Sep 16, 2020 | $47.11 | $47.11 | $46.59 | $46.59 | -0.49% | 362 |
| Sep 15, 2020 | $47.03 | $47.10 | $46.82 | $46.82 | +0.56% | 776 |
| Sep 14, 2020 | $46.32 | $46.78 | $46.30 | $46.56 | +1.84% | 4,283 |
| Sep 11, 2020 | $46.04 | $46.13 | $45.33 | $45.72 | -0.13% | 35,099 |
| Sep 10, 2020 | $47.14 | $47.20 | $45.53 | $45.78 | -2.39% | 16,625 |
| Sep 9, 2020 | $46.35 | $47.25 | $46.35 | $46.90 | +2.87% | 4,450 |
| Sep 8, 2020 | $46.20 | $46.20 | $45.57 | $45.59 | -3.78% | 32,515 |
| Sep 4, 2020 | $47.97 | $48.04 | $45.15 | $47.38 | -1.02% | 19,615 |
| Sep 3, 2020 | $49.84 | $49.84 | $47.57 | $47.87 | -4.76% | 3,762 |
| Sep 2, 2020 | $49.62 | $50.26 | $49.48 | $50.26 | +2.34% | 1,566 |
| Sep 1, 2020 | $48.76 | $49.11 | $48.74 | $49.11 | +0.64% | 1,708 |
| Aug 31, 2020 | $48.80 | $48.83 | $48.77 | $48.80 | -0.04% | 10,844 |
| Aug 28, 2020 | $48.63 | $48.85 | $48.40 | $48.82 | +0.78% | 2,494 |
| Aug 27, 2020 | $48.47 | $48.69 | $48.44 | $48.44 | +0.31% | 1,606 |
| Aug 26, 2020 | $47.76 | $48.29 | $47.76 | $48.29 | +1.43% | 1,851 |
| Aug 25, 2020 | $47.52 | $47.61 | $47.40 | $47.61 | +0.59% | 1,790 |
| Aug 24, 2020 | $47.25 | $47.33 | $47.16 | $47.33 | +1.18% | 670 |
| Aug 21, 2020 | $46.46 | $46.78 | $46.46 | $46.78 | +0.54% | 654 |
| Aug 20, 2020 | $45.99 | $46.53 | $45.99 | $46.53 | +0.41% | 2,574 |
| Aug 19, 2020 | $46.66 | $46.75 | $46.34 | $46.34 | -0.49% | 628 |
| Aug 18, 2020 | $46.56 | $46.65 | $46.45 | $46.57 | +0.26% | 438 |
| Aug 17, 2020 | $46.50 | $46.54 | $46.42 | $46.45 | +0.45% | 1,887 |
| Aug 14, 2020 | $46.21 | $46.26 | $46.15 | $46.24 | -0.09% | 6,397 |
| Aug 13, 2020 | $46.21 | $46.46 | $46.21 | $46.28 | -0.26% | 235 |
| Aug 12, 2020 | $46.03 | $46.50 | $46.03 | $46.40 | +1.98% | 1,582 |
| Aug 11, 2020 | $46.27 | $46.27 | $45.50 | $45.50 | -1.11% | 2,000 |
| Aug 10, 2020 | $45.96 | $46.04 | $45.94 | $46.01 | +0.39% | 1,947 |
| Aug 7, 2020 | $45.63 | $45.83 | $45.58 | $45.83 | +0.11% | 2,453 |
| Aug 6, 2020 | $45.28 | $45.78 | $45.28 | $45.78 | +0.86% | 1,830 |
| Aug 5, 2020 | $45.28 | $45.39 | $45.28 | $45.39 | +0.96% | 1,946 |
| Aug 4, 2020 | $44.61 | $44.96 | $44.61 | $44.96 | +0.31% | 6,059 |
| Aug 3, 2020 | $44.70 | $44.90 | $44.69 | $44.82 | +1.17% | 2,343 |
| Jul 31, 2020 | $44.27 | $44.30 | $43.48 | $44.30 | +0.96% | 8,070 |
| Jul 30, 2020 | $43.55 | $43.88 | $43.17 | $43.88 | -0.43% | 1,339 |
| Jul 29, 2020 | $43.59 | $44.07 | $43.59 | $44.07 | +1.59% | 3,656 |
| Jul 28, 2020 | $43.64 | $43.75 | $43.38 | $43.38 | -0.87% | 452 |
| Jul 27, 2020 | $43.50 | $43.76 | $43.36 | $43.76 | +1.04% | 503 |
| Jul 24, 2020 | $43.35 | $43.46 | $43.24 | $43.31 | -0.78% | 1,453 |
| Jul 23, 2020 | $44.37 | $44.50 | $43.53 | $43.65 | -1.80% | 2,616 |
| Jul 22, 2020 | $44.02 | $44.48 | $44.02 | $44.45 | +0.93% | 13,343 |
| Jul 21, 2020 | $44.38 | $44.38 | $44.04 | $44.04 | +0.02% | 1,036 |
| Jul 20, 2020 | $43.47 | $44.03 | $43.47 | $44.03 | +1.20% | 3,127 |
| Jul 17, 2020 | $43.54 | $43.57 | $43.40 | $43.51 | +0.44% | 1,005 |
| Jul 16, 2020 | $43.15 | $43.32 | $43.13 | $43.32 | -0.44% | 484 |
| Jul 15, 2020 | $43.62 | $43.62 | $43.28 | $43.51 | +1.14% | 1,833 |
| Jul 14, 2020 | $41.99 | $43.02 | $41.80 | $43.02 | +1.82% | 2,463 |
| Jul 13, 2020 | $43.21 | $43.53 | $42.25 | $42.25 | -1.22% | 2,437 |
| Jul 10, 2020 | $42.14 | $42.77 | $42.14 | $42.77 | +1.45% | 271 |
| Jul 9, 2020 | $42.49 | $42.49 | $41.94 | $42.16 | -0.71% | 1,352 |
| Jul 8, 2020 | $42.21 | $42.46 | $41.92 | $42.46 | +0.98% | 1,272 |
| Jul 7, 2020 | $42.35 | $42.38 | $42.05 | $42.05 | -1.38% | 1,353 |
| Jul 6, 2020 | $42.50 | $42.66 | $42.30 | $42.64 | +2.23% | 8,308 |
| Jul 2, 2020 | $42.17 | $42.38 | $41.71 | $41.71 | +0.48% | 6,088 |
| Jul 1, 2020 | $41.31 | $41.56 | $41.31 | $41.51 | +0.58% | 1,032 |
| Jun 30, 2020 | $40.46 | $41.27 | $40.46 | $41.27 | +2.53% | 2,523 |
| Jun 29, 2020 | $39.88 | $40.26 | $39.21 | $40.25 | +1.64% | 7,817 |
| Jun 26, 2020 | $40.43 | $40.43 | $39.60 | $39.60 | -3.18% | 3,474 |
| Jun 25, 2020 | $40.23 | $40.90 | $40.23 | $40.90 | +1.36% | 6,358 |
| Jun 24, 2020 | $41.37 | $41.42 | $39.80 | $40.35 | -3.54% | 5,077 |
| Jun 23, 2020 | $42.06 | $42.20 | $41.77 | $41.83 | +0.07% | 2,347 |
| Jun 22, 2020 | $41.51 | $41.80 | $41.51 | $41.80 | +0.58% | 10,892 |
| Jun 19, 2020 | $42.44 | $42.47 | $41.26 | $41.56 | -0.43% | 12,324 |
| Jun 18, 2020 | $41.45 | $41.84 | $41.45 | $41.74 | -0.12% | 1,075 |
| Jun 17, 2020 | $42.23 | $42.23 | $41.79 | $41.79 | -0.05% | 1,322 |
| Jun 16, 2020 | $42.42 | $42.42 | $41.81 | $41.81 | +2.43% | 5,913 |
| Jun 15, 2020 | $39.29 | $40.91 | $39.07 | $40.82 | +0.82% | 4,896 |
| Jun 12, 2020 | $41.16 | $41.16 | $39.81 | $40.49 | +1.84% | 18,729 |
| Jun 11, 2020 | $41.78 | $41.78 | $39.71 | $39.76 | – | 7,167 |
Seasonality
PPLC return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 1.2% | -4.3% | 5.5% | -0.8% | 3.0% | 2.5% | 2.7% | -2.1% | -0.6% | 0.7% | -2.4% |
| Months up | 1 of 2 | 2 of 3 | 2 of 4 | 3 of 4 | 2 of 4 | 4 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 2 of 3 | 1 of 2 |
| 2026 | 11.2% | 2.6% | -1.7% | -3.6% | 2.4% | -2.5% | -1.7% | -2.5% | 3.6% | 0.5% | ||
| 2020 | -0.0% | -11.4% | -17.6% | 17.2% | 6.5% | 1.8% | 7.3% | 10.2% | -7.9% | 0.0% | ||
| 2019 | 10.3% | 3.8% | 2.4% | 5.4% | -8.6% | 7.3% | 2.0% | -2.4% | 2.5% | 2.6% | 5.0% | 2.3% |
| 2018 | -4.7% | 1.0% | 2.3% | 0.7% | 3.1% | 4.8% | -0.3% | -8.6% | -3.4% | -7.1% |