Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.48-0.71 (-0.53%)
At close: 04:03PM EDT
133.26 -0.22 (-0.16%)
After hours: 05:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022134.25134.90132.60133.48133.48880,100
Aug 17, 2022135.30135.84133.38134.19134.191,005,500
Aug 16, 2022135.69137.93135.50137.21137.21761,200
Aug 15, 2022135.22137.37134.78136.39136.39737,900
Aug 12, 2022134.04135.89133.42135.55135.55783,000
Aug 11, 2022134.75136.12133.12133.34133.341,065,600
Aug 10, 2022130.94134.63130.25133.54133.541,354,000
Aug 09, 2022126.96127.48125.65127.19127.19976,300
Aug 08, 2022128.91130.48128.00128.29128.29938,800
Aug 05, 2022126.70128.99126.29127.36127.361,099,300
Aug 04, 2022128.56128.69126.92128.13128.13839,300
Aug 03, 2022126.53128.31125.06128.24128.241,004,600
Aug 02, 2022128.82128.82126.50126.65126.651,463,900
Aug 01, 2022128.37130.24127.12129.31129.31898,500
Jul 29, 2022130.35130.57128.44129.29129.291,316,700
Jul 28, 2022127.48130.53127.48130.36130.361,310,700
Jul 27, 2022124.50128.00123.48126.93126.931,828,300
Jul 26, 2022125.40126.98123.42126.22126.221,724,000
Jul 25, 2022127.27128.75125.47126.87126.871,914,400
Jul 22, 2022131.20134.09126.56127.73127.732,590,600
Jul 21, 2022120.20123.27119.43122.95122.951,797,600
Jul 20, 2022119.78120.83118.39120.10120.101,172,600
Jul 19, 2022117.16119.88116.63119.77119.771,326,700
Jul 18, 2022117.22117.97114.42114.91114.911,768,800
Jul 15, 2022117.27117.57115.24116.80116.80908,300
Jul 14, 2022113.63115.06112.45114.84114.84825,900
Jul 13, 2022113.71116.31112.61115.71115.711,025,700
Jul 12, 2022114.21117.70114.07116.03116.031,094,800
Jul 11, 2022116.58117.21113.88114.17114.171,206,600
Jul 08, 2022118.70119.74117.32117.87117.871,115,400
Jul 07, 2022119.44120.16116.57119.10119.101,513,100
Jul 06, 2022119.57120.00117.00119.40119.401,645,700
Jul 05, 2022115.51118.78113.86118.76118.761,636,300
Jul 01, 2022113.88117.96113.61117.86117.861,299,400
Jun 30, 2022115.49116.11113.05114.34114.342,248,600
Jun 29, 2022118.50118.76115.77117.21117.211,585,300
Jun 28, 2022121.77123.55118.86119.27119.272,112,200
Jun 27, 2022121.89122.13119.48121.30121.301,682,400
Jun 24, 2022115.28121.10115.10121.01121.012,313,100
Jun 23, 2022112.69114.66111.76114.36114.361,259,200
Jun 22, 2022108.95114.20108.62112.74112.741,430,000
Jun 21, 2022111.97112.18109.84110.60110.601,278,500
Jun 17, 2022108.84110.88107.06110.02110.021,866,000
Jun 16, 2022109.75110.05107.32108.50108.501,307,000
Jun 15, 2022113.44115.08111.45113.62113.621,509,700
Jun 14, 2022113.16113.40109.12111.51111.512,028,100
Jun 13, 2022112.84114.30110.96113.30113.301,282,400
Jun 10, 2022121.01121.04115.83115.90115.901,764,200
Jun 09, 2022126.40128.39123.97123.99123.991,358,800
Jun 08, 2022127.16133.99126.62127.01127.012,380,400
Jun 07, 2022125.66129.05124.92128.78128.78899,200
Jun 06, 2022126.17128.54125.36127.13127.13687,800
Jun 03, 2022127.60128.08125.01125.46125.46813,500
Jun 02, 2022126.25128.91125.66128.79128.79722,300
Jun 01, 2022127.88128.00124.00125.37125.37912,300
May 31, 2022127.77128.36124.60126.49126.492,794,500
May 27, 2022127.50130.54126.74130.03130.031,313,100
May 26, 2022124.83127.04123.42126.30126.301,927,400
May 25, 2022121.35123.62120.78123.41123.41931,200
May 24, 2022122.88122.88120.37121.46121.46976,200
May 23, 2022121.36122.94119.14122.81122.811,076,100
May 20, 2022122.00123.68117.74119.68119.681,790,200
May 19, 2022118.95124.01118.19122.67122.671,253,700
May 18, 2022122.69122.99119.05119.56119.561,083,200
May 17, 2022123.78125.47122.51124.33124.331,094,500
May 16, 2022121.29122.24118.00120.47120.471,269,900
May 13, 2022124.30125.49121.76122.36122.361,021,500
May 12, 2022123.66125.45120.68123.32123.321,307,500
May 11, 2022124.75127.43123.81124.30124.30989,600
May 10, 2022128.73129.55123.32125.04125.041,122,700
May 09, 2022126.44129.04125.81127.14127.141,420,300
May 06, 2022130.52130.52126.26128.53128.531,296,300
May 05, 2022135.21135.58130.20131.57131.571,059,400
May 04, 2022133.21137.48131.65137.34137.341,315,100
May 03, 2022130.74133.91130.62133.21133.211,849,800
May 02, 2022127.39131.09126.30130.99130.992,230,200
Apr 29, 2022130.75131.94127.63127.99127.993,306,100
Apr 28, 2022130.89131.40127.57130.85130.851,346,900
Apr 27, 2022126.49131.02126.49129.61129.611,560,400
Apr 26, 2022129.73134.18125.89125.90125.901,936,300
Apr 25, 2022132.48132.48126.05129.34129.342,538,500
Apr 22, 2022134.95138.10130.52132.85132.853,250,700
Apr 21, 2022135.83137.54132.91133.15133.152,427,400
Apr 20, 2022130.47132.97130.45131.70131.701,430,300
Apr 19, 2022126.80130.28126.74129.64129.641,317,800
Apr 18, 2022127.47128.43126.18126.49126.491,066,900
Apr 14, 2022131.45132.30128.07128.27128.273,020,700
Apr 13, 2022128.52130.88128.29130.59130.591,391,400
Apr 12, 2022132.08133.17127.78128.71128.711,693,300
Apr 11, 2022132.06134.78131.40131.75131.751,612,200
Apr 08, 2022134.39135.38132.25132.53132.531,318,900
Apr 07, 2022133.39134.88131.34134.15134.151,094,700
Apr 06, 2022131.19134.41129.86134.14134.141,361,300
Apr 05, 2022132.59133.51131.21132.41132.411,556,800
Apr 04, 2022133.34133.96132.02133.37133.37993,800
Apr 01, 2022132.86134.08131.26134.01134.01992,900
Mar 31, 2022132.47133.47131.01131.07131.071,690,900
Mar 30, 2022134.49134.99132.02132.94132.941,230,700
Mar 29, 2022133.38137.91132.64135.89135.892,164,100
Mar 28, 2022129.66129.66127.29129.55129.551,387,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement