U.S. Markets close in 3 hrs 48 mins

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.26-0.40 (-0.27%)
As of 4:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021158.26158.93155.35155.66155.66112,300,000
Sep 02, 2021158.00159.85157.71158.63158.63103,730,000
Sep 01, 2021159.53159.64156.52157.75157.75105,790,000
Aug 31, 2021161.42161.73158.68159.55159.55124,490,000
Aug 30, 2021162.87163.03161.67161.71161.7149,570,000
Aug 27, 2021161.94162.91161.48161.84161.8464,730,000
Aug 26, 2021163.23163.27161.01161.15161.1566,210,000
Aug 25, 2021163.21163.67161.10163.39163.3988,500,000
Aug 24, 2021162.98163.49162.19162.88162.8864,980,000
Aug 23, 2021161.68163.22161.13162.36162.3669,870,000
Aug 20, 2021161.42162.53159.87161.12161.12113,160,000
Aug 19, 2021162.77163.77160.94161.14161.1495,800,000
Aug 18, 2021165.96166.55164.40164.51164.5164,810,000
Aug 17, 2021168.37168.46164.34166.59166.5981,610,000
Aug 16, 2021169.29169.70167.61169.39169.3957,890,000
Aug 13, 2021170.43170.43168.90169.78169.7852,840,000
Aug 12, 2021169.76170.62167.86170.39170.3990,990,000
Aug 11, 2021167.63170.26166.59170.19170.1999,870,000
Aug 10, 2021164.56167.61164.50167.36167.36102,650,000
Aug 09, 2021163.98164.58162.36164.30164.3073,880,000
Aug 09, 20210.59 Dividend
Aug 06, 2021164.15164.99163.64164.23163.6481,320,000
Aug 05, 2021165.26165.92162.80162.95162.36121,810,000
Aug 04, 2021164.27165.94163.75163.81163.22121,240,000
Aug 03, 2021163.82165.71162.29165.63165.03844,400
Aug 02, 2021------
Jul 30, 2021163.08165.06162.39163.52162.931,297,200
Jul 29, 2021164.31164.59162.25162.86162.271,455,600
Jul 28, 2021165.24165.80162.72163.35162.761,702,800
Jul 27, 2021163.89165.68162.75165.14164.551,740,600
Jul 26, 2021164.22165.07162.91164.94164.351,428,200
Jul 23, 2021161.52163.40161.22162.92162.331,156,500
Jul 22, 2021160.15160.98159.32160.50159.921,322,400
Jul 21, 2021158.98160.93157.10159.77159.202,045,500
Jul 20, 2021154.80159.13152.35158.49157.924,015,400
Jul 19, 2021167.07168.14164.18165.75165.151,623,400
Jul 16, 2021171.85171.85169.06170.20169.59957,500
Jul 15, 2021169.21171.81169.21171.48170.86680,600
Jul 14, 2021170.03171.50168.86170.09169.48640,100
Jul 13, 2021171.85171.85169.49169.94169.33664,900
Jul 12, 2021169.96172.32169.26172.08171.46565,100
Jul 09, 2021170.95172.31169.91171.41170.79852,200
Jul 08, 2021170.29170.60167.99168.97168.36927,700
Jul 07, 2021168.59172.52168.59172.30171.68941,500
Jul 06, 2021170.00170.22166.70169.01168.40996,300
Jul 02, 2021169.81170.92168.66170.66170.05608,000
Jul 01, 2021170.95171.38169.14169.99169.38758,200
Jun 30, 2021167.86170.10167.58169.77169.161,143,900
Jun 29, 2021169.54170.85167.98168.56167.95871,800
Jun 28, 2021167.86168.58165.51168.44167.831,762,800
Jun 25, 2021170.00170.76166.68167.21166.613,390,500
Jun 24, 2021170.49170.74168.42169.52168.91794,600
Jun 23, 2021171.45171.65169.47169.69169.08710,500
Jun 22, 2021172.48173.10170.86171.51170.89785,000
Jun 21, 2021169.79172.17169.15171.64171.02976,700
Jun 18, 2021169.11170.31167.86168.12167.521,777,200
Jun 17, 2021174.84174.86168.92171.16170.551,223,600
Jun 16, 2021175.67176.28174.23174.72174.09769,500
Jun 15, 2021176.14176.74174.49176.35175.72801,600
Jun 14, 2021177.17177.57174.07175.38174.75588,000
Jun 11, 2021178.40178.92176.61177.53176.89557,000
Jun 10, 2021178.69178.69176.51177.39176.75816,500
Jun 09, 2021178.36178.95176.73177.11176.47992,800
Jun 08, 2021179.30179.57177.24179.07178.431,092,100
Jun 07, 2021182.85182.97179.33179.98179.33815,800
Jun 04, 2021181.85182.58180.72182.33181.67524,000
Jun 03, 2021179.51181.11178.83180.99180.341,148,200
Jun 02, 2021181.48181.98178.90180.34179.691,332,500
Jun 01, 2021182.11182.95179.67180.75180.101,227,400
May 28, 2021180.81181.35178.55179.72179.07883,500
May 27, 2021179.96181.14179.42180.79180.143,182,800
May 26, 2021178.55179.40178.16178.75178.11767,600
May 25, 2021179.41180.30178.92179.10178.46660,100
May 24, 2021179.77180.39178.33179.57178.92700,500
May 21, 2021178.72180.97178.39178.45177.81883,100
May 20, 2021176.66178.87176.49177.48176.841,032,900
May 19, 2021176.04176.62173.95176.35175.72949,000
May 18, 2021180.26180.52177.11177.16176.521,275,200
May 17, 2021178.82180.46177.53179.96179.311,046,400
May 14, 2021178.13179.85177.21179.10178.46658,500
May 13, 2021174.73178.45173.61178.04177.401,147,800
May 12, 2021178.17178.62173.42173.85173.231,261,400
May 11, 2021179.46179.63176.41178.99178.35953,300
May 10, 2021180.53181.35179.22179.27178.631,171,400
May 07, 2021179.55179.82177.88179.49178.85723,800
May 07, 20210.54 Dividend
May 06, 2021179.99180.21177.91180.09178.90962,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...