U.S. markets closed

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.86-0.49 (-0.30%)
At close: 4:03PM EDT
163.00 +0.14 (0.09%)
After hours: 04:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 2021164.31164.59162.25162.86162.861,438,058
Jul 28, 2021165.24165.80162.72163.35163.351,702,800
Jul 27, 2021163.89165.68162.75165.14165.141,740,600
Jul 26, 2021164.22165.07162.91164.94164.941,428,200
Jul 23, 2021161.52163.40161.22162.92162.921,156,500
Jul 22, 2021160.15160.98159.32160.50160.501,322,400
Jul 21, 2021158.98160.93157.10159.77159.772,045,500
Jul 20, 2021154.80159.13152.35158.49158.494,015,400
Jul 19, 2021167.07168.14164.18165.75165.751,623,400
Jul 16, 2021171.85171.85169.06170.20170.20957,500
Jul 15, 2021169.21171.81169.21171.48171.48680,600
Jul 14, 2021170.03171.50168.86170.09170.09640,100
Jul 13, 2021171.85171.85169.49169.94169.94664,900
Jul 12, 2021169.96172.32169.26172.08172.08565,100
Jul 09, 2021170.95172.31169.91171.41171.41852,200
Jul 08, 2021170.29170.60167.99168.97168.97927,700
Jul 07, 2021168.59172.52168.59172.30172.30941,500
Jul 06, 2021170.00170.22166.70169.01169.01996,300
Jul 02, 2021169.81170.92168.66170.66170.66608,000
Jul 01, 2021170.95171.38169.14169.99169.99758,200
Jun 30, 2021167.86170.10167.58169.77169.771,143,900
Jun 29, 2021169.54170.85167.98168.56168.56871,800
Jun 28, 2021167.86168.58165.51168.44168.441,762,800
Jun 25, 2021170.00170.76166.68167.21167.213,390,500
Jun 24, 2021170.49170.74168.42169.52169.52794,600
Jun 23, 2021171.45171.65169.47169.69169.69710,500
Jun 22, 2021172.48173.10170.86171.51171.51785,000
Jun 21, 2021169.79172.17169.15171.64171.64976,700
Jun 18, 2021169.11170.31167.86168.12168.121,777,200
Jun 17, 2021174.84174.86168.92171.16171.161,223,600
Jun 16, 2021175.67176.28174.23174.72174.72769,500
Jun 15, 2021176.14176.74174.49176.35176.35801,600
Jun 14, 2021177.17177.57174.07175.38175.38588,000
Jun 11, 2021178.40178.92176.61177.53177.53557,000
Jun 10, 2021178.69178.69176.51177.39177.39816,500
Jun 09, 2021178.36178.95176.73177.11177.11992,800
Jun 08, 2021179.30179.57177.24179.07179.071,092,100
Jun 07, 2021182.85182.97179.33179.98179.98815,800
Jun 04, 2021181.85182.58180.72182.33182.33524,000
Jun 03, 2021179.51181.11178.83180.99180.991,148,200
Jun 02, 2021181.48181.98178.90180.34180.341,332,500
Jun 01, 2021182.11182.95179.67180.75180.751,227,400
May 28, 2021180.81181.35178.55179.72179.72883,500
May 27, 2021179.96181.14179.42180.79180.793,182,800
May 26, 2021178.55179.40178.16178.75178.75767,600
May 25, 2021179.41180.30178.92179.10179.10660,100
May 24, 2021179.77180.39178.33179.57179.57700,500
May 21, 2021178.72180.97178.39178.45178.45883,100
May 20, 2021176.66178.87176.49177.48177.481,032,900
May 19, 2021176.04176.62173.95176.35176.35949,000
May 18, 2021180.26180.52177.11177.16177.161,275,200
May 17, 2021178.82180.46177.53179.96179.961,046,400
May 14, 2021178.13179.85177.21179.10179.10658,500
May 13, 2021174.73178.45173.61178.04178.041,147,800
May 12, 2021178.17178.62173.42173.85173.851,261,400
May 11, 2021179.46179.63176.41178.99178.99953,300
May 10, 2021180.53181.35179.22179.27179.271,171,400
May 07, 2021179.55179.82177.88179.49179.49723,800
May 07, 20210.54 Dividend
May 06, 2021179.99180.21177.91180.09179.55962,600
May 05, 2021177.65179.82176.39179.04178.50994,100
May 04, 2021171.98179.56171.98178.75178.211,945,900
May 03, 2021172.64173.99172.11173.01172.49654,200
Apr 30, 2021172.89173.88170.12171.24170.731,777,000
Apr 29, 2021172.70173.41171.54173.19172.67755,000
Apr 28, 2021172.69173.68171.89172.55172.031,211,200
Apr 27, 2021172.00172.95171.00172.23171.711,598,800
Apr 26, 2021175.74176.63172.74173.13172.611,076,800
Apr 23, 2021171.50175.07171.22174.65174.131,143,200
Apr 22, 2021173.07174.36171.00171.56171.051,243,000
Apr 21, 2021169.92173.88169.23173.57173.051,575,300
Apr 20, 2021169.01170.84168.30169.00168.491,399,900
Apr 19, 2021167.54169.94165.90168.78168.272,069,100
Apr 16, 2021169.29172.67166.91167.41166.917,097,800
Apr 15, 2021152.21154.01151.62153.97153.511,852,800
Apr 14, 2021150.74152.47150.26150.87150.421,674,500
Apr 13, 2021150.67151.45149.24151.07150.621,092,000
Apr 12, 2021150.49152.22150.16151.39150.941,256,600
Apr 09, 2021149.12150.57148.60150.47150.021,014,000
Apr 08, 2021148.04150.01146.73148.05147.611,641,200
Apr 07, 2021153.54153.93146.82147.97147.532,148,700
Apr 06, 2021153.37154.03152.28153.57153.111,643,500
Apr 05, 2021151.50154.11151.45153.56153.102,452,200
Apr 01, 2021150.26152.04148.96151.96151.501,670,000
Mar 31, 2021152.41153.12149.90150.26149.811,662,600
Mar 30, 2021155.25156.57152.54152.79152.331,416,400
Mar 29, 2021154.98156.21154.17155.52155.051,077,400
Mar 26, 2021153.37154.94151.93154.82154.361,405,500
Mar 25, 2021148.45152.51147.39152.34151.881,408,600
Mar 24, 2021147.49150.53147.49148.16147.721,136,300
Mar 23, 2021147.67149.46146.79147.47147.031,364,900
Mar 22, 2021147.80148.29146.68147.94147.501,054,900
Mar 19, 2021149.20149.25147.28147.42146.981,901,600
Mar 18, 2021146.90150.22145.74149.80149.351,259,800
Mar 17, 2021145.17146.94144.50146.56146.121,003,000
Mar 16, 2021145.33145.84142.57144.80144.371,196,900
Mar 15, 2021144.76145.51142.69145.05144.621,533,800
Mar 12, 2021146.65147.54144.07145.30144.861,322,000
Mar 11, 2021148.63149.15145.82146.07145.631,263,500
Mar 10, 2021146.57149.99146.36148.48148.031,099,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...