Canada markets closed

PPG Industries, Inc. (PPG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.21+1.17 (+0.88%)
At close: 04:00PM EDT
134.21 0.00 (0.00%)
After hours: 05:56PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024133.75135.00133.59134.21134.211,134,395
May 06, 2024133.74134.17132.38133.04133.041,159,500
May 03, 2024133.84134.45132.25132.92132.921,303,700
May 02, 2024131.78133.02130.61132.25132.252,816,300
May 01, 2024129.53132.85129.33130.95130.952,084,900
Apr 30, 2024129.78130.88128.78129.00129.002,208,200
Apr 29, 2024130.70131.47130.33130.74130.74848,600
Apr 26, 2024129.69130.96129.00130.16130.161,370,800
Apr 25, 2024129.88129.92128.26129.23129.231,764,100
Apr 24, 2024129.94130.94129.91130.52130.521,896,300
Apr 23, 2024130.42131.65129.43130.43130.432,730,600
Apr 22, 2024130.35131.25129.23131.16131.162,460,700
Apr 19, 2024133.01134.65129.55130.90130.904,643,200
Apr 18, 2024136.03136.39134.16135.11135.112,318,900
Apr 17, 2024134.90135.49134.17134.96134.961,735,400
Apr 16, 2024134.21135.02133.48133.51133.511,822,100
Apr 15, 2024135.90136.84134.21135.02135.021,292,600
Apr 12, 2024136.50136.66133.59134.43134.432,097,400
Apr 11, 2024138.52139.01137.00137.60137.602,091,000
Apr 10, 2024139.73139.73137.64137.73137.731,561,500
Apr 09, 2024140.74142.30139.41142.20142.201,223,000
Apr 08, 2024139.77140.49138.98139.91139.911,347,400
Apr 05, 2024139.50139.67138.23139.04139.041,061,900
Apr 04, 2024142.62143.98139.43139.77139.771,236,500
Apr 03, 2024141.70142.94141.10141.73141.731,180,100
Apr 02, 2024143.09143.41140.50141.66141.661,051,200
Apr 01, 2024145.12145.60142.77143.38143.381,093,600
Mar 28, 2024145.00145.39144.41144.90144.901,533,000
Mar 27, 2024143.00144.60142.21144.54144.541,169,500
Mar 26, 2024141.23142.46141.12141.82141.821,059,300
Mar 25, 2024142.16142.79140.72141.15141.151,005,700
Mar 22, 2024143.88143.97142.21142.56142.561,289,300
Mar 21, 2024142.53143.93142.30143.61143.611,515,900
Mar 20, 2024142.06142.43141.01142.26142.262,190,000
Mar 19, 2024139.50141.70139.36141.60141.602,608,900
Mar 18, 2024137.91140.00137.29139.07139.072,002,000
Mar 15, 2024137.50139.98137.50137.86137.864,394,000
Mar 14, 2024140.96141.63138.48138.96138.962,201,400
Mar 13, 2024141.79143.01141.59141.88141.881,893,400
Mar 12, 2024142.74143.10141.00141.31141.311,422,500
Mar 11, 2024140.96142.62140.06142.50142.501,765,700
Mar 08, 2024141.38142.29140.57140.73140.731,361,000
Mar 07, 2024138.82141.46138.82140.90140.902,068,700
Mar 06, 2024139.74141.13139.11140.12140.121,671,500
Mar 05, 2024138.77140.04138.37138.79138.791,368,900
Mar 04, 2024138.89140.00138.52139.22139.221,836,800
Mar 01, 2024140.94141.95139.36139.52139.521,972,000
Feb 29, 2024140.84142.08140.43141.60141.601,951,300
Feb 28, 2024140.47142.11139.44140.48140.481,298,800
Feb 27, 2024142.72144.99140.45140.91140.912,176,000
Feb 26, 2024142.00143.11139.89142.34142.342,432,900
Feb 23, 2024143.98144.73143.60144.37144.37892,900
Feb 22, 2024143.27143.91142.01143.38143.381,305,700
Feb 21, 2024141.44142.67140.77142.65142.651,119,400
Feb 20, 2024141.69142.07140.72141.16141.162,568,700
Feb 16, 2024142.23142.56141.51141.91141.912,060,000
Feb 15, 2024140.35142.51140.26142.42142.421,816,300
Feb 15, 20240.65 Dividend
Feb 14, 2024139.60140.95138.75140.10139.451,319,500
Feb 13, 2024138.50139.24137.43138.74138.101,677,900
Feb 12, 2024139.79141.31139.25140.90140.251,557,100
Feb 09, 2024138.49139.61137.44139.58138.931,205,700
Feb 08, 2024139.55139.77136.55138.63137.991,390,100
Feb 07, 2024140.57141.03139.05139.37138.721,384,200
Feb 06, 2024137.98139.90137.98139.89139.241,559,800
Feb 05, 2024138.24138.84137.49137.57136.932,700,900
Feb 02, 2024140.16140.74138.65140.09139.441,580,600
Feb 01, 2024140.61141.80139.17141.50140.841,429,700
Jan 31, 2024143.39143.40140.46141.04140.392,334,100
Jan 30, 2024142.45143.88142.08143.07142.411,389,600
Jan 29, 2024142.86143.43141.49142.86142.201,897,800
Jan 26, 2024143.79143.93142.15143.04142.381,633,300
Jan 25, 2024141.83143.13141.00142.79142.131,823,000
Jan 24, 2024143.00143.76140.92141.03140.382,555,400
Jan 23, 2024142.93143.00140.49142.44141.781,740,600
Jan 22, 2024141.71143.14141.71142.14141.482,315,800
Jan 19, 2024145.86145.86140.71141.39140.735,496,000
Jan 18, 2024143.68145.27143.42144.95144.282,155,000
Jan 17, 2024142.50144.41142.15143.08142.421,917,600
Jan 16, 2024144.77145.01143.03143.76143.092,059,000
Jan 12, 2024147.05147.70144.64145.55144.871,104,700
Jan 11, 2024147.76147.76145.71146.39145.711,453,300
Jan 10, 2024146.03147.51146.03147.29146.61929,400
Jan 09, 2024146.27146.57145.31146.23145.55955,400
Jan 08, 2024146.13147.47145.56147.39146.711,013,400
Jan 05, 2024144.23146.28144.02145.94145.261,081,100
Jan 04, 2024144.84146.19144.37144.91144.241,702,500
Jan 03, 2024146.65146.98144.27145.62144.941,739,500
Jan 02, 2024147.73148.68146.84147.28146.601,842,800
Dec 29, 2023149.97150.69149.30149.55148.86944,200
Dec 28, 2023150.66150.82150.12150.38149.68817,100
Dec 27, 2023149.31150.58149.28150.16149.461,327,700
Dec 26, 2023148.84150.30148.66149.69149.00870,600
Dec 22, 2023148.10149.44147.85148.75148.061,309,400
Dec 21, 2023147.63148.25146.50147.75147.061,399,200
Dec 20, 2023149.43149.51146.21146.32145.641,478,600
Dec 19, 2023149.43150.28148.41149.51148.821,926,700
Dec 18, 2023148.62149.44147.53148.75148.062,411,000
Dec 15, 2023148.84150.15148.25148.68147.992,920,900
Dec 14, 2023149.60151.16148.97149.15148.462,463,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...