PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020127.54128.74125.83128.49128.492,781,500
Jan 16, 2020126.35129.10125.38127.41127.413,290,400
Jan 15, 2020129.71131.88129.48130.74130.741,402,400
Jan 14, 2020129.20131.05129.20129.93129.932,208,400
Jan 13, 2020127.74129.38127.46129.22129.222,112,300
Jan 10, 2020128.86129.47127.96128.09128.091,699,800
Jan 09, 2020128.71129.09128.23128.66128.661,644,900
Jan 08, 2020128.41129.40127.83128.41128.411,313,000
Jan 07, 2020128.59129.28128.04128.08128.082,217,600
Jan 06, 2020128.89129.98128.74129.09129.091,529,400
Jan 03, 2020130.05130.85129.63129.69129.691,598,400
Jan 02, 2020133.97134.16131.35131.60131.601,393,100
Dec 31, 2019133.02133.51132.59133.49133.49626,500
Dec 30, 2019133.19133.52132.80132.92132.92479,300
Dec 27, 2019133.98133.98132.98133.31133.31632,100
Dec 26, 2019133.57133.59132.68133.36133.36570,400
Dec 24, 2019132.96133.64132.82133.54133.54377,700
Dec 23, 2019132.55133.21131.84133.01133.011,194,900
Dec 20, 2019133.36133.63132.44132.47132.471,901,900
Dec 19, 2019131.76132.81130.76132.42132.421,007,400
Dec 18, 2019133.30133.30130.57131.65131.651,236,700
Dec 17, 2019133.04133.25132.15133.10133.101,095,700
Dec 16, 2019133.63134.36132.91133.25133.251,212,200
Dec 13, 2019133.56134.36132.98133.01133.01968,900
Dec 12, 2019132.59134.14132.06133.76133.761,082,000
Dec 11, 2019132.36133.11131.87132.31132.31911,800
Dec 10, 2019132.91133.80132.00132.47132.47997,200
Dec 09, 2019132.12133.44132.06132.98132.981,140,900
Dec 06, 2019132.85133.82132.38132.54132.541,126,900
Dec 05, 2019129.75131.36129.67131.13131.131,653,900
Dec 04, 2019129.14130.40128.63129.10129.102,105,900
Dec 03, 2019126.42128.23126.07127.96127.961,896,000
Dec 02, 2019129.37129.66128.28128.50128.501,145,700
Nov 29, 2019129.07129.41128.51128.84128.84450,100
Nov 27, 2019129.71129.71128.42129.19129.19919,400
Nov 26, 2019128.05129.72127.94129.71129.712,273,400
Nov 25, 2019126.10128.11125.57127.79127.792,404,900
Nov 22, 2019125.94126.00125.26125.41125.41816,100
Nov 21, 2019126.49126.55125.31125.68125.681,114,000
Nov 20, 2019128.49128.78126.49126.50126.501,343,500
Nov 19, 2019129.36129.36127.67128.79128.791,273,400
Nov 18, 2019129.00129.77128.25128.92128.921,048,900
Nov 15, 2019130.35130.73129.08129.50129.50767,300
Nov 14, 2019129.87130.50129.18129.75129.75738,400
Nov 13, 2019129.24130.70129.06130.32130.32893,800
Nov 12, 2019129.39130.81129.30130.25130.25843,600
Nov 11, 2019128.16129.44127.98129.20129.20916,600
Nov 08, 2019130.00130.02128.30128.92128.92863,300
Nov 08, 20190.51 Dividend
Nov 07, 2019129.91130.42129.25129.83129.321,169,900
Nov 06, 2019128.97130.03128.31129.77129.261,276,100
Nov 05, 2019127.97129.08127.80128.89128.381,509,100
Nov 04, 2019126.27128.18125.99128.09127.591,540,500
Nov 01, 2019125.72126.43125.14125.44124.95960,400
Oct 31, 2019125.51125.98124.62125.12124.631,387,600
Oct 30, 2019124.68126.28123.73125.98125.491,264,900
Oct 29, 2019123.71125.35123.28125.05124.561,258,200
Oct 28, 2019124.04124.64123.44123.71123.221,169,400
Oct 25, 2019123.16124.33122.53124.04123.551,210,000
Oct 24, 2019125.06125.10123.04123.58123.091,144,700
Oct 23, 2019125.12126.08124.24124.47123.981,670,400
Oct 22, 2019124.97125.63123.28125.27124.781,505,600
Oct 21, 2019125.00125.61124.25124.68124.191,688,300
Oct 18, 2019123.00124.90122.74124.23123.743,015,800
Oct 17, 2019119.07121.46118.93121.24120.761,784,000
Oct 16, 2019118.13120.03117.85118.96118.491,338,900
Oct 15, 2019117.84118.60116.89118.21117.751,275,300
Oct 14, 2019118.58119.73117.12117.21116.751,168,700
Oct 11, 2019117.50119.87117.10119.17118.701,313,300
Oct 10, 2019114.35115.88114.28115.66115.21734,400
Oct 09, 2019113.50115.03113.26114.58114.131,481,800
Oct 08, 2019114.91114.95112.31112.35111.911,146,000
Oct 07, 2019116.14116.96115.71115.71115.26996,100
Oct 04, 2019114.75116.91114.75116.62116.16997,500
Oct 03, 2019114.10114.61112.02114.60114.15674,600
Oct 02, 2019115.35115.88113.55114.41113.961,167,500
Oct 01, 2019119.07120.17116.54116.87116.411,004,700
Sep 30, 2019118.64119.15117.53118.51118.04840,700
Sep 27, 2019116.72118.81116.49118.22117.761,136,700
Sep 26, 2019116.50117.11115.52116.66116.20995,900
Sep 25, 2019116.70117.15116.25116.66116.20675,100
Sep 24, 2019118.51118.73116.02116.23115.771,139,900
Sep 23, 2019118.41119.20117.99118.35117.89933,900
Sep 20, 2019120.73121.00119.00119.26118.791,486,500
Sep 19, 2019119.50120.96119.17120.69120.221,215,800
Sep 18, 2019117.28119.57116.80119.43118.961,078,700
Sep 17, 2019115.47117.21114.62117.21116.751,448,400
Sep 16, 2019118.14118.19114.98115.36114.911,246,800
Sep 13, 2019118.65119.90118.64119.38118.91843,900
Sep 12, 2019118.10118.39117.00118.21117.75851,900
Sep 11, 2019117.25117.88116.48117.68117.22892,900
Sep 10, 2019116.41117.27115.74117.27116.81938,800
Sep 09, 2019116.20116.59114.86116.51116.051,174,600
Sep 06, 2019114.20116.12113.72115.78115.331,058,000
Sep 05, 2019112.91114.18112.47113.34112.891,047,100
Sep 04, 2019111.42111.90110.82111.52111.08958,100
Sep 03, 2019109.78110.61108.95110.43110.00848,500
Aug 30, 2019111.15111.51110.47110.79110.35762,500
Aug 29, 2019110.39111.08110.07110.14109.71586,200
Aug 28, 2019107.08109.29106.76109.03108.601,090,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...