PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019118.65119.90118.64119.38119.38842,600
Sep 12, 2019118.10118.39117.00118.21118.21851,900
Sep 11, 2019117.25117.88116.48117.68117.68892,900
Sep 10, 2019116.41117.27115.74117.27117.27938,800
Sep 09, 2019116.20116.59114.86116.51116.511,174,600
Sep 06, 2019114.20116.12113.72115.78115.781,058,000
Sep 05, 2019112.91114.18112.47113.34113.341,047,100
Sep 04, 2019111.42111.90110.82111.52111.52958,100
Sep 03, 2019109.78110.61108.95110.43110.43848,500
Aug 30, 2019111.15111.51110.47110.79110.79762,500
Aug 29, 2019110.39111.08110.07110.14110.14586,200
Aug 28, 2019107.08109.29106.76109.03109.031,090,800
Aug 27, 2019108.16108.38106.96107.41107.411,861,700
Aug 26, 2019107.39108.00106.41107.17107.171,168,800
Aug 23, 2019109.66109.93105.99106.54106.54974,300
Aug 22, 2019110.87111.23109.45110.10110.10602,200
Aug 21, 2019111.41111.91110.50110.70110.70697,700
Aug 20, 2019111.20111.20109.78110.30110.301,249,400
Aug 19, 2019111.98112.71111.36111.62111.62737,200
Aug 16, 2019109.14111.44109.14110.72110.72855,600
Aug 15, 2019110.33110.86108.95109.62109.62890,900
Aug 14, 2019111.26111.98109.86110.22110.221,249,000
Aug 13, 2019112.23114.77111.74113.09113.09986,800
Aug 12, 2019114.83115.18112.32112.55112.551,106,100
Aug 09, 2019115.42116.20114.66115.33115.331,098,600
Aug 09, 20190.51 Dividend
Aug 08, 2019114.58116.76114.38116.65116.141,807,900
Aug 07, 2019110.05113.24109.62112.86112.372,167,300
Aug 06, 2019111.49111.49109.39110.98110.491,052,600
Aug 05, 2019112.92113.09109.70110.96110.471,080,200
Aug 02, 2019115.65115.65112.40114.17113.671,124,600
Aug 01, 2019117.39118.24114.99115.67115.161,094,500
Jul 31, 2019118.89119.41116.49117.39116.88815,300
Jul 30, 2019117.80119.35117.35118.96118.44785,600
Jul 29, 2019117.69119.05117.40118.43117.911,165,100
Jul 26, 2019118.13118.21117.00117.94117.421,209,500
Jul 25, 2019118.23119.08117.58118.14117.621,803,700
Jul 24, 2019118.66119.29117.59118.10117.581,629,700
Jul 23, 2019117.48118.96116.95118.96118.442,019,400
Jul 22, 2019117.54118.31116.67116.95116.441,077,700
Jul 19, 2019118.13118.88117.36117.51117.002,025,200
Jul 18, 2019114.99119.00114.99117.00116.492,015,500
Jul 17, 2019117.99117.99116.06116.61116.101,428,100
Jul 16, 2019117.93118.52117.40117.85117.331,627,500
Jul 15, 2019117.15118.06116.78117.71117.201,070,400
Jul 12, 2019116.28117.85116.27117.04116.531,117,000
Jul 11, 2019115.43116.03114.57116.00115.49961,900
Jul 10, 2019116.50116.91115.17115.41114.91661,000
Jul 09, 2019116.03116.28115.30115.94115.431,178,400
Jul 08, 2019117.50117.91115.28116.38115.871,338,600
Jul 05, 2019118.12118.21117.05117.96117.44565,200
Jul 03, 2019117.81119.10117.81119.08118.56453,900
Jul 02, 2019118.88118.88117.28118.09117.57731,100
Jul 01, 2019117.66118.68117.11118.63118.11750,500
Jun 28, 2019116.15116.83115.68116.71116.202,138,200
Jun 27, 2019116.21116.53115.73115.89115.38721,600
Jun 26, 2019116.19116.60115.29115.53115.02797,800
Jun 25, 2019117.02117.07115.50116.27115.76710,900
Jun 24, 2019116.00117.37115.95116.90116.391,021,200
Jun 21, 2019115.43116.09114.54116.07115.562,309,900
Jun 20, 2019117.00117.35114.50115.19114.691,506,100
Jun 19, 2019115.18116.04114.33115.66115.151,156,600
Jun 18, 2019115.50115.76114.47114.68114.181,161,600
Jun 17, 2019116.79116.82114.78114.93114.431,020,600
Jun 14, 2019116.84116.84115.91116.55116.04811,500
Jun 13, 2019117.19117.59116.24116.91116.40640,600
Jun 12, 2019117.00117.39115.41116.99116.48672,400
Jun 11, 2019115.33117.35115.33116.85116.341,407,700
Jun 10, 2019114.27114.70113.49114.39113.891,647,800
Jun 07, 2019113.56114.57113.13113.99113.491,859,000
Jun 06, 2019112.91113.23112.12112.99112.502,578,400
Jun 05, 2019112.38112.77110.20112.35111.862,427,300
Jun 04, 2019109.08111.72108.73111.71111.222,105,700
Jun 03, 2019104.66107.78104.44107.78107.311,647,800
May 31, 2019105.93106.33104.57104.65104.191,214,600
May 30, 2019107.16108.11106.96107.24106.77619,100
May 29, 2019107.10107.61106.33107.18106.711,200,600
May 28, 2019107.51108.35107.34107.51107.041,468,000
May 24, 2019107.87107.91106.64107.75107.28986,600
May 23, 2019107.91107.95106.23106.82106.351,499,700
May 22, 2019108.29108.68107.60108.48108.011,367,400
May 21, 2019107.43109.17106.68109.00108.521,726,700
May 20, 2019110.87111.28107.45107.74107.271,976,300
May 17, 2019111.96112.53111.37111.77111.281,676,100
May 16, 2019112.66114.02112.19112.92112.431,211,200
May 15, 2019111.17112.53110.90111.94111.451,072,800
May 14, 2019111.41112.30110.88111.56111.07759,800
May 13, 2019110.55111.87110.05111.25110.761,138,400
May 10, 2019112.55112.95110.30112.24111.751,345,900
May 09, 2019112.77113.46112.00112.88112.391,045,300
May 09, 20190.48 Dividend
May 08, 2019114.08114.64113.45114.02113.04697,300
May 07, 2019115.04115.37113.76114.46113.481,217,100
May 06, 2019116.00116.51115.06116.29115.29815,600
May 03, 2019117.26117.80116.68117.63116.62686,600
May 02, 2019115.12116.77114.82116.76115.76809,100
May 01, 2019117.97117.97115.40115.47114.48794,700
Apr 30, 2019117.14117.72116.29117.50116.49894,800
Apr 29, 2019117.99117.99116.98117.11116.11896,800
Apr 26, 2019116.00118.05115.28117.81116.80905,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...