PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 2019112.01112.31111.44111.47111.00778,100
Feb 25, 2019112.00112.70111.28112.32111.851,017,600
Feb 22, 2019110.85111.60110.43111.44110.97920,600
Feb 21, 2019109.53110.29108.93110.13109.67790,200
Feb 21, 20190.48 Dividend
Feb 20, 2019108.83110.99108.50109.74108.801,022,600
Feb 19, 2019108.59109.57108.30108.73107.80977,700
Feb 15, 2019108.40109.21107.68109.11108.181,043,100
Feb 14, 2019107.20108.10106.04107.26106.34847,900
Feb 13, 2019108.00108.92107.31107.89106.971,023,900
Feb 12, 2019105.48107.68105.15107.61106.691,082,100
Feb 11, 2019105.09105.41104.53104.72103.82818,000
Feb 08, 2019104.46104.86103.36104.86103.96983,800
Feb 07, 2019105.64106.06104.42104.85103.95916,100
Feb 06, 2019106.51106.76105.60106.10105.19927,000
Feb 05, 2019106.74107.06105.59107.01106.091,204,300
Feb 04, 2019105.66106.45104.73106.26105.351,072,800
Feb 01, 2019105.64106.45105.03105.77104.86945,800
Jan 31, 2019104.33105.88103.97105.44104.541,466,500
Jan 30, 2019105.07105.92104.07105.05104.151,042,700
Jan 29, 2019103.76104.55103.00104.48103.591,607,800
Jan 28, 2019102.89103.83102.51103.70102.81823,000
Jan 25, 2019103.35104.03103.14103.50102.611,277,200
Jan 24, 2019101.77102.64101.36102.22101.341,121,600
Jan 23, 2019104.31104.82100.90102.05101.182,229,200
Jan 22, 2019104.87105.35103.40104.35103.461,464,900
Jan 18, 2019106.21107.20104.36105.43104.532,247,900
Jan 17, 2019103.37107.51103.29107.36106.443,655,600
Jan 16, 2019101.38103.50100.87102.54101.662,483,600
Jan 15, 2019100.06101.8299.41101.00100.132,509,500
Jan 14, 2019101.29102.60100.94101.96101.09870,100
Jan 11, 2019101.91102.38101.50101.86100.991,065,000
Jan 10, 2019101.25102.71100.61102.65101.771,015,200
Jan 09, 2019101.34101.79100.25101.50100.631,071,000
Jan 08, 2019100.74101.6499.52101.07100.201,648,100
Jan 07, 201999.87101.7199.04100.2499.381,277,800
Jan 04, 201997.50100.7496.8299.9199.051,801,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...