Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,279.45 +5,074.84 (+8.57%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 133.84 | 134.45 | 132.25 | 132.92 | 132.92 | 1,027,029 |
| 02 May 2024 | 131.78 | 133.02 | 130.61 | 132.25 | 132.25 | 2,816,300 |
| 01 May 2024 | 129.53 | 132.85 | 129.33 | 130.95 | 130.95 | 2,084,900 |
| 30 Apr 2024 | 129.78 | 130.88 | 128.78 | 129.00 | 129.00 | 2,208,200 |
| 29 Apr 2024 | 130.70 | 131.47 | 130.33 | 130.74 | 130.74 | 848,600 |
| 26 Apr 2024 | 129.69 | 130.96 | 129.00 | 130.16 | 130.16 | 1,370,800 |
| 25 Apr 2024 | 129.88 | 129.92 | 128.26 | 129.23 | 129.23 | 1,764,100 |
| 24 Apr 2024 | 129.94 | 130.94 | 129.91 | 130.52 | 130.52 | 1,896,300 |
| 23 Apr 2024 | 130.42 | 131.65 | 129.43 | 130.43 | 130.43 | 2,730,600 |
| 22 Apr 2024 | 130.35 | 131.25 | 129.23 | 131.16 | 131.16 | 2,460,700 |
| 19 Apr 2024 | 133.01 | 134.65 | 129.55 | 130.90 | 130.90 | 4,643,200 |
| 18 Apr 2024 | 136.03 | 136.39 | 134.16 | 135.11 | 135.11 | 2,318,900 |
| 17 Apr 2024 | 134.90 | 135.49 | 134.17 | 134.96 | 134.96 | 1,735,400 |
| 16 Apr 2024 | 134.21 | 135.02 | 133.48 | 133.51 | 133.51 | 1,822,100 |
| 15 Apr 2024 | 135.90 | 136.84 | 134.21 | 135.02 | 135.02 | 1,292,600 |
| 12 Apr 2024 | 136.50 | 136.66 | 133.59 | 134.43 | 134.43 | 2,097,400 |
| 11 Apr 2024 | 138.52 | 139.01 | 137.00 | 137.60 | 137.60 | 2,091,000 |
| 10 Apr 2024 | 139.73 | 139.73 | 137.64 | 137.73 | 137.73 | 1,561,500 |
| 09 Apr 2024 | 140.74 | 142.30 | 139.41 | 142.20 | 142.20 | 1,223,000 |
| 08 Apr 2024 | 139.77 | 140.49 | 138.98 | 139.91 | 139.91 | 1,347,400 |
| 05 Apr 2024 | 139.50 | 139.67 | 138.23 | 139.04 | 139.04 | 1,061,900 |
| 04 Apr 2024 | 142.62 | 143.98 | 139.43 | 139.77 | 139.77 | 1,236,500 |
| 03 Apr 2024 | 141.70 | 142.94 | 141.10 | 141.73 | 141.73 | 1,180,100 |
| 02 Apr 2024 | 143.09 | 143.41 | 140.50 | 141.66 | 141.66 | 1,051,200 |
| 01 Apr 2024 | 145.12 | 145.60 | 142.77 | 143.38 | 143.38 | 1,093,600 |
| 28 Mar 2024 | 145.00 | 145.39 | 144.41 | 144.90 | 144.90 | 1,533,000 |
| 27 Mar 2024 | 143.00 | 144.60 | 142.21 | 144.54 | 144.54 | 1,169,500 |
| 26 Mar 2024 | 141.23 | 142.46 | 141.12 | 141.82 | 141.82 | 1,059,300 |
| 25 Mar 2024 | 142.16 | 142.79 | 140.72 | 141.15 | 141.15 | 1,005,700 |
| 22 Mar 2024 | 143.88 | 143.97 | 142.21 | 142.56 | 142.56 | 1,289,300 |
| 21 Mar 2024 | 142.53 | 143.93 | 142.30 | 143.61 | 143.61 | 1,515,900 |
| 20 Mar 2024 | 142.06 | 142.43 | 141.01 | 142.26 | 142.26 | 2,190,000 |
| 19 Mar 2024 | 139.50 | 141.70 | 139.36 | 141.60 | 141.60 | 2,608,900 |
| 18 Mar 2024 | 137.91 | 140.00 | 137.29 | 139.07 | 139.07 | 2,002,000 |
| 15 Mar 2024 | 137.50 | 139.98 | 137.50 | 137.86 | 137.86 | 4,394,000 |
| 14 Mar 2024 | 140.96 | 141.63 | 138.48 | 138.96 | 138.96 | 2,201,400 |
| 13 Mar 2024 | 141.79 | 143.01 | 141.59 | 141.88 | 141.88 | 1,893,400 |
| 12 Mar 2024 | 142.74 | 143.10 | 141.00 | 141.31 | 141.31 | 1,422,500 |
| 11 Mar 2024 | 140.96 | 142.62 | 140.06 | 142.50 | 142.50 | 1,765,700 |
| 08 Mar 2024 | 141.38 | 142.29 | 140.57 | 140.73 | 140.73 | 1,361,000 |
| 07 Mar 2024 | 138.82 | 141.46 | 138.82 | 140.90 | 140.90 | 2,068,700 |
| 06 Mar 2024 | 139.74 | 141.13 | 139.11 | 140.12 | 140.12 | 1,671,500 |
| 05 Mar 2024 | 138.77 | 140.04 | 138.37 | 138.79 | 138.79 | 1,368,900 |
| 04 Mar 2024 | 138.89 | 140.00 | 138.52 | 139.22 | 139.22 | 1,836,800 |
| 01 Mar 2024 | 140.94 | 141.95 | 139.36 | 139.52 | 139.52 | 1,972,000 |
| 29 Feb 2024 | 140.84 | 142.08 | 140.43 | 141.60 | 141.60 | 1,951,300 |
| 28 Feb 2024 | 140.47 | 142.11 | 139.44 | 140.48 | 140.48 | 1,298,800 |
| 27 Feb 2024 | 142.72 | 144.99 | 140.45 | 140.91 | 140.91 | 2,176,000 |
| 26 Feb 2024 | 142.00 | 143.11 | 139.89 | 142.34 | 142.34 | 2,432,900 |
| 23 Feb 2024 | 143.98 | 144.73 | 143.60 | 144.37 | 144.37 | 892,900 |
| 22 Feb 2024 | 143.27 | 143.91 | 142.01 | 143.38 | 143.38 | 1,305,700 |
| 21 Feb 2024 | 141.44 | 142.67 | 140.77 | 142.65 | 142.65 | 1,119,400 |
| 20 Feb 2024 | 141.69 | 142.07 | 140.72 | 141.16 | 141.16 | 2,568,700 |
| 16 Feb 2024 | 142.23 | 142.56 | 141.51 | 141.91 | 141.91 | 2,060,000 |
| 15 Feb 2024 | 140.35 | 142.51 | 140.26 | 142.42 | 142.42 | 1,816,300 |
| 15 Feb 2024 | 0.65 Dividend | |||||
| 14 Feb 2024 | 139.60 | 140.95 | 138.75 | 140.10 | 139.45 | 1,319,500 |
| 13 Feb 2024 | 138.50 | 139.24 | 137.43 | 138.74 | 138.10 | 1,677,900 |
| 12 Feb 2024 | 139.79 | 141.31 | 139.25 | 140.90 | 140.25 | 1,557,100 |
| 09 Feb 2024 | 138.49 | 139.61 | 137.44 | 139.58 | 138.93 | 1,205,700 |
| 08 Feb 2024 | 139.55 | 139.77 | 136.55 | 138.63 | 137.99 | 1,390,100 |
| 07 Feb 2024 | 140.57 | 141.03 | 139.05 | 139.37 | 138.72 | 1,384,200 |
| 06 Feb 2024 | 137.98 | 139.90 | 137.98 | 139.89 | 139.24 | 1,559,800 |
| 05 Feb 2024 | 138.24 | 138.84 | 137.49 | 137.57 | 136.93 | 2,700,900 |
| 02 Feb 2024 | 140.16 | 140.74 | 138.65 | 140.09 | 139.44 | 1,580,600 |
| 01 Feb 2024 | 140.61 | 141.80 | 139.17 | 141.50 | 140.84 | 1,429,700 |
| 31 Jan 2024 | 143.39 | 143.40 | 140.46 | 141.04 | 140.39 | 2,334,100 |
| 30 Jan 2024 | 142.45 | 143.88 | 142.08 | 143.07 | 142.41 | 1,389,600 |
| 29 Jan 2024 | 142.86 | 143.43 | 141.49 | 142.86 | 142.20 | 1,897,800 |
| 26 Jan 2024 | 143.79 | 143.93 | 142.15 | 143.04 | 142.38 | 1,633,300 |
| 25 Jan 2024 | 141.83 | 143.13 | 141.00 | 142.79 | 142.13 | 1,823,000 |
| 24 Jan 2024 | 143.00 | 143.76 | 140.92 | 141.03 | 140.38 | 2,555,400 |
| 23 Jan 2024 | 142.93 | 143.00 | 140.49 | 142.44 | 141.78 | 1,740,600 |
| 22 Jan 2024 | 141.71 | 143.14 | 141.71 | 142.14 | 141.48 | 2,315,800 |
| 19 Jan 2024 | 145.86 | 145.86 | 140.71 | 141.39 | 140.73 | 5,496,000 |
| 18 Jan 2024 | 143.68 | 145.27 | 143.42 | 144.95 | 144.28 | 2,155,000 |
| 17 Jan 2024 | 142.50 | 144.41 | 142.15 | 143.08 | 142.42 | 1,917,600 |
| 16 Jan 2024 | 144.77 | 145.01 | 143.03 | 143.76 | 143.09 | 2,059,000 |
| 12 Jan 2024 | 147.05 | 147.70 | 144.64 | 145.55 | 144.87 | 1,104,700 |
| 11 Jan 2024 | 147.76 | 147.76 | 145.71 | 146.39 | 145.71 | 1,453,300 |
| 10 Jan 2024 | 146.03 | 147.51 | 146.03 | 147.29 | 146.61 | 929,400 |
| 09 Jan 2024 | 146.27 | 146.57 | 145.31 | 146.23 | 145.55 | 955,400 |
| 08 Jan 2024 | 146.13 | 147.47 | 145.56 | 147.39 | 146.71 | 1,013,400 |
| 05 Jan 2024 | 144.23 | 146.28 | 144.02 | 145.94 | 145.26 | 1,081,100 |
| 04 Jan 2024 | 144.84 | 146.19 | 144.37 | 144.91 | 144.24 | 1,702,500 |
| 03 Jan 2024 | 146.65 | 146.98 | 144.27 | 145.62 | 144.94 | 1,739,500 |
| 02 Jan 2024 | 147.73 | 148.68 | 146.84 | 147.28 | 146.60 | 1,842,800 |
| 29 Dec 2023 | 149.97 | 150.69 | 149.30 | 149.55 | 148.86 | 944,200 |
| 28 Dec 2023 | 150.66 | 150.82 | 150.12 | 150.38 | 149.68 | 817,100 |
| 27 Dec 2023 | 149.31 | 150.58 | 149.28 | 150.16 | 149.46 | 1,327,700 |
| 26 Dec 2023 | 148.84 | 150.30 | 148.66 | 149.69 | 149.00 | 870,600 |
| 22 Dec 2023 | 148.10 | 149.44 | 147.85 | 148.75 | 148.06 | 1,309,400 |
| 21 Dec 2023 | 147.63 | 148.25 | 146.50 | 147.75 | 147.06 | 1,399,200 |
| 20 Dec 2023 | 149.43 | 149.51 | 146.21 | 146.32 | 145.64 | 1,478,600 |
| 19 Dec 2023 | 149.43 | 150.28 | 148.41 | 149.51 | 148.82 | 1,926,700 |
| 18 Dec 2023 | 148.62 | 149.44 | 147.53 | 148.75 | 148.06 | 2,411,000 |
| 15 Dec 2023 | 148.84 | 150.15 | 148.25 | 148.68 | 147.99 | 2,920,900 |
| 14 Dec 2023 | 149.60 | 151.16 | 148.97 | 149.15 | 148.46 | 2,463,400 |
| 13 Dec 2023 | 145.33 | 147.57 | 145.22 | 147.47 | 146.79 | 2,579,700 |
| 12 Dec 2023 | 146.04 | 146.90 | 145.32 | 145.37 | 144.70 | 1,998,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.