PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019114.99119.00114.99117.00117.002,015,500
Jul 17, 2019117.99117.99116.06116.61116.611,428,100
Jul 16, 2019117.93118.52117.40117.85117.851,627,500
Jul 15, 2019117.15118.06116.78117.71117.711,070,400
Jul 12, 2019116.28117.85116.27117.04117.041,117,000
Jul 11, 2019115.43116.03114.57116.00116.00961,900
Jul 10, 2019116.50116.91115.17115.41115.41661,000
Jul 09, 2019116.03116.28115.30115.94115.941,178,400
Jul 08, 2019117.50117.91115.28116.38116.381,338,600
Jul 05, 2019118.12118.21117.05117.96117.96565,200
Jul 03, 2019117.81119.10117.81119.08119.08453,900
Jul 02, 2019118.88118.88117.28118.09118.09731,100
Jul 01, 2019117.66118.68117.11118.63118.63750,500
Jun 28, 2019116.15116.83115.68116.71116.712,138,200
Jun 27, 2019116.21116.53115.73115.89115.89721,600
Jun 26, 2019116.19116.60115.29115.53115.53797,800
Jun 25, 2019117.02117.07115.50116.27116.27710,900
Jun 24, 2019116.00117.37115.95116.90116.901,021,200
Jun 21, 2019115.43116.09114.54116.07116.072,309,900
Jun 20, 2019117.00117.35114.50115.19115.191,506,100
Jun 19, 2019115.18116.04114.33115.66115.661,156,600
Jun 18, 2019115.50115.76114.47114.68114.681,161,600
Jun 17, 2019116.79116.82114.78114.93114.931,020,600
Jun 14, 2019116.84116.84115.91116.55116.55811,500
Jun 13, 2019117.19117.59116.24116.91116.91640,600
Jun 12, 2019117.00117.39115.41116.99116.99672,400
Jun 11, 2019115.33117.35115.33116.85116.851,407,700
Jun 10, 2019114.27114.70113.49114.39114.391,647,800
Jun 07, 2019113.56114.57113.13113.99113.991,859,000
Jun 06, 2019112.91113.23112.12112.99112.992,578,400
Jun 05, 2019112.38112.77110.20112.35112.352,427,300
Jun 04, 2019109.08111.72108.73111.71111.712,105,700
Jun 03, 2019104.66107.78104.44107.78107.781,647,800
May 31, 2019105.93106.33104.57104.65104.651,214,600
May 30, 2019107.16108.11106.96107.24107.24619,100
May 29, 2019107.10107.61106.33107.18107.181,200,600
May 28, 2019107.51108.35107.34107.51107.511,468,000
May 24, 2019107.87107.91106.64107.75107.75986,600
May 23, 2019107.91107.95106.23106.82106.821,499,700
May 22, 2019108.29108.68107.60108.48108.481,367,400
May 21, 2019107.43109.17106.68109.00109.001,726,700
May 20, 2019110.87111.28107.45107.74107.741,976,300
May 17, 2019111.96112.53111.37111.77111.771,676,100
May 16, 2019112.66114.02112.19112.92112.921,211,200
May 15, 2019111.17112.53110.90111.94111.941,072,800
May 14, 2019111.41112.30110.88111.56111.56759,800
May 13, 2019110.55111.87110.05111.25111.251,138,400
May 10, 2019112.55112.95110.30112.24112.241,345,900
May 09, 2019112.77113.46112.00112.88112.881,045,300
May 09, 20190.48 Dividend
May 08, 2019114.08114.64113.45114.02113.54697,300
May 07, 2019115.04115.37113.76114.46113.981,217,100
May 06, 2019116.00116.51115.06116.29115.80815,600
May 03, 2019117.26117.80116.68117.63117.13686,600
May 02, 2019115.12116.77114.82116.76116.27809,100
May 01, 2019117.97117.97115.40115.47114.98794,700
Apr 30, 2019117.14117.72116.29117.50117.01894,800
Apr 29, 2019117.99117.99116.98117.11116.62896,800
Apr 26, 2019116.00118.05115.28117.81117.31905,500
Apr 25, 2019116.31116.31115.09115.53115.04896,600
Apr 24, 2019117.73118.10116.49116.64116.151,038,900
Apr 23, 2019117.33118.50116.38117.62117.121,819,800
Apr 22, 2019118.65119.20116.87117.24116.751,854,900
Apr 18, 2019119.78121.29119.22119.86119.363,742,000
Apr 17, 2019118.70118.77117.17117.39116.901,659,900
Apr 16, 2019116.90118.43116.63118.40117.902,004,200
Apr 15, 2019115.87116.57115.48116.47115.981,094,100
Apr 12, 2019115.40115.78114.59115.60115.11879,800
Apr 11, 2019114.90115.27114.25114.52114.04761,900
Apr 10, 2019114.66115.24114.46114.90114.42779,300
Apr 09, 2019113.83114.84113.35114.28113.80797,500
Apr 08, 2019114.78114.89113.77114.40113.92988,200
Apr 05, 2019115.08115.64114.62114.96114.48837,800
Apr 04, 2019115.34115.99114.55115.00114.521,301,900
Apr 03, 2019115.25115.71114.16114.58114.101,284,100
Apr 02, 2019114.43115.26113.52114.24113.76961,900
Apr 01, 2019113.62115.10113.43114.22113.741,526,100
Mar 29, 2019112.00113.00111.93112.87112.391,384,900
Mar 28, 2019110.79112.09110.52111.72111.251,691,300
Mar 27, 2019108.61110.52108.33110.08109.621,705,800
Mar 26, 2019107.70108.52107.37108.36107.901,132,100
Mar 25, 2019107.04108.03106.55107.06106.611,493,500
Mar 22, 2019110.40110.76106.48106.69106.242,509,900
Mar 21, 2019110.61113.22110.51112.64112.17949,700
Mar 20, 2019110.85111.48110.26110.82110.351,476,900
Mar 19, 2019111.31112.15110.40110.90110.431,520,300
Mar 18, 2019110.28111.05109.65110.95110.481,734,600
Mar 15, 2019109.52110.50109.14110.03109.571,923,900
Mar 14, 2019111.04111.12108.99109.68109.221,432,500
Mar 13, 2019111.59111.92110.41111.33110.861,524,700
Mar 12, 2019110.30112.05110.30111.15110.681,282,700
Mar 11, 2019110.03111.31109.73111.30110.831,180,300
Mar 08, 2019109.01109.66107.83109.63109.171,011,900
Mar 07, 2019110.40110.50108.59109.84109.381,039,700
Mar 06, 2019110.83111.44110.19110.55110.08622,600
Mar 05, 2019111.32111.78110.71110.75110.28860,000
Mar 04, 2019113.00113.03109.97111.36110.89988,900
Mar 01, 2019112.73113.31112.07112.76112.29848,400
Feb 28, 2019112.19112.19111.30111.97111.50999,500
Feb 27, 2019111.25112.50110.91112.17111.70610,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...