Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,525.67 +64.09 (+0.26%) CMC Crypto 200
574.64 +3.36 (+0.59%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 134.04 | 135.89 | 133.42 | 135.55 | 135.55 | 783,000 |
| 11 Aug 2022 | 134.75 | 136.12 | 133.12 | 133.34 | 133.34 | 1,065,600 |
| 10 Aug 2022 | 130.94 | 134.63 | 130.25 | 133.54 | 133.54 | 1,354,000 |
| 09 Aug 2022 | 126.96 | 127.48 | 125.65 | 127.19 | 127.19 | 976,300 |
| 09 Aug 2022 | 0.62 Dividend | |||||
| 08 Aug 2022 | 128.91 | 130.48 | 128.00 | 128.29 | 127.67 | 938,800 |
| 05 Aug 2022 | 126.70 | 128.99 | 126.29 | 127.36 | 126.74 | 1,099,300 |
| 04 Aug 2022 | 128.56 | 128.69 | 126.92 | 128.13 | 127.51 | 839,300 |
| 03 Aug 2022 | 126.53 | 128.31 | 125.06 | 128.24 | 127.62 | 1,004,600 |
| 02 Aug 2022 | 128.82 | 128.82 | 126.50 | 126.65 | 126.04 | 1,463,900 |
| 01 Aug 2022 | 128.37 | 130.24 | 127.12 | 129.31 | 128.69 | 898,500 |
| 29 Jul 2022 | 130.35 | 130.57 | 128.44 | 129.29 | 128.67 | 1,316,700 |
| 28 Jul 2022 | 127.48 | 130.53 | 127.48 | 130.36 | 129.73 | 1,310,700 |
| 27 Jul 2022 | 124.50 | 128.00 | 123.48 | 126.93 | 126.32 | 1,828,300 |
| 26 Jul 2022 | 125.40 | 126.98 | 123.42 | 126.22 | 125.61 | 1,724,000 |
| 25 Jul 2022 | 127.27 | 128.75 | 125.47 | 126.87 | 126.26 | 1,914,400 |
| 22 Jul 2022 | 131.20 | 134.09 | 126.56 | 127.73 | 127.11 | 2,590,600 |
| 21 Jul 2022 | 120.20 | 123.27 | 119.43 | 122.95 | 122.36 | 1,797,600 |
| 20 Jul 2022 | 119.78 | 120.83 | 118.39 | 120.10 | 119.52 | 1,172,600 |
| 19 Jul 2022 | 117.16 | 119.88 | 116.63 | 119.77 | 119.19 | 1,326,700 |
| 18 Jul 2022 | 117.22 | 117.97 | 114.42 | 114.91 | 114.35 | 1,768,800 |
| 15 Jul 2022 | 117.27 | 117.57 | 115.24 | 116.80 | 116.24 | 908,300 |
| 14 Jul 2022 | 113.63 | 115.06 | 112.45 | 114.84 | 114.28 | 825,900 |
| 13 Jul 2022 | 113.71 | 116.31 | 112.61 | 115.71 | 115.15 | 1,025,700 |
| 12 Jul 2022 | 114.21 | 117.70 | 114.07 | 116.03 | 115.47 | 1,094,800 |
| 11 Jul 2022 | 116.58 | 117.21 | 113.88 | 114.17 | 113.62 | 1,206,600 |
| 08 Jul 2022 | 118.70 | 119.74 | 117.32 | 117.87 | 117.30 | 1,115,400 |
| 07 Jul 2022 | 119.44 | 120.16 | 116.57 | 119.10 | 118.52 | 1,513,100 |
| 06 Jul 2022 | 119.57 | 120.00 | 117.00 | 119.40 | 118.82 | 1,645,700 |
| 05 Jul 2022 | 115.51 | 118.78 | 113.86 | 118.76 | 118.19 | 1,636,300 |
| 01 Jul 2022 | 113.88 | 117.96 | 113.61 | 117.86 | 117.29 | 1,299,400 |
| 30 Jun 2022 | 115.49 | 116.11 | 113.05 | 114.34 | 113.79 | 2,248,600 |
| 29 Jun 2022 | 118.50 | 118.76 | 115.77 | 117.21 | 116.64 | 1,585,300 |
| 28 Jun 2022 | 121.77 | 123.55 | 118.86 | 119.27 | 118.69 | 2,112,200 |
| 27 Jun 2022 | 121.89 | 122.13 | 119.48 | 121.30 | 120.71 | 1,682,400 |
| 24 Jun 2022 | 115.28 | 121.10 | 115.10 | 121.01 | 120.43 | 2,313,100 |
| 23 Jun 2022 | 112.69 | 114.66 | 111.76 | 114.36 | 113.81 | 1,259,200 |
| 22 Jun 2022 | 108.95 | 114.20 | 108.62 | 112.74 | 112.20 | 1,430,000 |
| 21 Jun 2022 | 111.97 | 112.18 | 109.84 | 110.60 | 110.07 | 1,278,500 |
| 17 Jun 2022 | 108.84 | 110.88 | 107.06 | 110.02 | 109.49 | 1,866,000 |
| 16 Jun 2022 | 109.75 | 110.05 | 107.32 | 108.50 | 107.98 | 1,307,000 |
| 15 Jun 2022 | 113.44 | 115.08 | 111.45 | 113.62 | 113.07 | 1,509,700 |
| 14 Jun 2022 | 113.16 | 113.40 | 109.12 | 111.51 | 110.97 | 2,028,100 |
| 13 Jun 2022 | 112.84 | 114.30 | 110.96 | 113.30 | 112.75 | 1,282,400 |
| 10 Jun 2022 | 121.01 | 121.04 | 115.83 | 115.90 | 115.34 | 1,764,200 |
| 09 Jun 2022 | 126.40 | 128.39 | 123.97 | 123.99 | 123.39 | 1,358,800 |
| 08 Jun 2022 | 127.16 | 133.99 | 126.62 | 127.01 | 126.40 | 2,380,400 |
| 07 Jun 2022 | 125.66 | 129.05 | 124.92 | 128.78 | 128.16 | 899,200 |
| 06 Jun 2022 | 126.17 | 128.54 | 125.36 | 127.13 | 126.52 | 687,800 |
| 03 Jun 2022 | 127.60 | 128.08 | 125.01 | 125.46 | 124.85 | 813,500 |
| 02 Jun 2022 | 126.25 | 128.91 | 125.66 | 128.79 | 128.17 | 722,300 |
| 01 Jun 2022 | 127.88 | 128.00 | 124.00 | 125.37 | 124.76 | 912,300 |
| 31 May 2022 | 127.77 | 128.36 | 124.60 | 126.49 | 125.88 | 2,794,500 |
| 27 May 2022 | 127.50 | 130.54 | 126.74 | 130.03 | 129.40 | 1,313,100 |
| 26 May 2022 | 124.83 | 127.04 | 123.42 | 126.30 | 125.69 | 1,927,400 |
| 25 May 2022 | 121.35 | 123.62 | 120.78 | 123.41 | 122.81 | 931,200 |
| 24 May 2022 | 122.88 | 122.88 | 120.37 | 121.46 | 120.87 | 976,200 |
| 23 May 2022 | 121.36 | 122.94 | 119.14 | 122.81 | 122.22 | 1,076,100 |
| 20 May 2022 | 122.00 | 123.68 | 117.74 | 119.68 | 119.10 | 1,790,200 |
| 19 May 2022 | 118.95 | 124.01 | 118.19 | 122.67 | 122.08 | 1,253,700 |
| 18 May 2022 | 122.69 | 122.99 | 119.05 | 119.56 | 118.98 | 1,083,200 |
| 17 May 2022 | 123.78 | 125.47 | 122.51 | 124.33 | 123.73 | 1,094,500 |
| 16 May 2022 | 121.29 | 122.24 | 118.00 | 120.47 | 119.89 | 1,269,900 |
| 13 May 2022 | 124.30 | 125.49 | 121.76 | 122.36 | 121.77 | 1,021,500 |
| 12 May 2022 | 123.66 | 125.45 | 120.68 | 123.32 | 122.72 | 1,307,500 |
| 11 May 2022 | 124.75 | 127.43 | 123.81 | 124.30 | 123.70 | 989,600 |
| 10 May 2022 | 128.73 | 129.55 | 123.32 | 125.04 | 124.44 | 1,122,700 |
| 09 May 2022 | 126.44 | 129.04 | 125.81 | 127.14 | 126.53 | 1,420,300 |
| 09 May 2022 | 0.59 Dividend | |||||
| 06 May 2022 | 130.52 | 130.52 | 126.26 | 128.53 | 127.32 | 1,296,300 |
| 05 May 2022 | 135.21 | 135.58 | 130.20 | 131.57 | 130.33 | 1,059,400 |
| 04 May 2022 | 133.21 | 137.48 | 131.65 | 137.34 | 136.05 | 1,315,100 |
| 03 May 2022 | 130.74 | 133.91 | 130.62 | 133.21 | 131.96 | 1,849,800 |
| 02 May 2022 | 127.39 | 131.09 | 126.30 | 130.99 | 129.76 | 2,230,200 |
| 29 Apr 2022 | 130.75 | 131.94 | 127.63 | 127.99 | 126.79 | 3,306,100 |
| 28 Apr 2022 | 130.89 | 131.40 | 127.57 | 130.85 | 129.62 | 1,346,900 |
| 27 Apr 2022 | 126.49 | 131.02 | 126.49 | 129.61 | 128.39 | 1,560,400 |
| 26 Apr 2022 | 129.73 | 134.18 | 125.89 | 125.90 | 124.72 | 1,936,300 |
| 25 Apr 2022 | 132.48 | 132.48 | 126.05 | 129.34 | 128.12 | 2,538,500 |
| 22 Apr 2022 | 134.95 | 138.10 | 130.52 | 132.85 | 131.60 | 3,250,700 |
| 21 Apr 2022 | 135.83 | 137.54 | 132.91 | 133.15 | 131.90 | 2,427,400 |
| 20 Apr 2022 | 130.47 | 132.97 | 130.45 | 131.70 | 130.46 | 1,430,300 |
| 19 Apr 2022 | 126.80 | 130.28 | 126.74 | 129.64 | 128.42 | 1,317,800 |
| 18 Apr 2022 | 127.47 | 128.43 | 126.18 | 126.49 | 125.30 | 1,066,900 |
| 14 Apr 2022 | 131.45 | 132.30 | 128.07 | 128.27 | 127.06 | 3,020,700 |
| 13 Apr 2022 | 128.52 | 130.88 | 128.29 | 130.59 | 129.36 | 1,391,400 |
| 12 Apr 2022 | 132.08 | 133.17 | 127.78 | 128.71 | 127.50 | 1,693,300 |
| 11 Apr 2022 | 132.06 | 134.78 | 131.40 | 131.75 | 130.51 | 1,612,200 |
| 08 Apr 2022 | 134.39 | 135.38 | 132.25 | 132.53 | 131.28 | 1,318,900 |
| 07 Apr 2022 | 133.39 | 134.88 | 131.34 | 134.15 | 132.89 | 1,094,700 |
| 06 Apr 2022 | 131.19 | 134.41 | 129.86 | 134.14 | 132.88 | 1,361,300 |
| 05 Apr 2022 | 132.59 | 133.51 | 131.21 | 132.41 | 131.17 | 1,556,800 |
| 04 Apr 2022 | 133.34 | 133.96 | 132.02 | 133.37 | 132.12 | 993,800 |
| 01 Apr 2022 | 132.86 | 134.08 | 131.26 | 134.01 | 132.75 | 992,900 |
| 31 Mar 2022 | 132.47 | 133.47 | 131.01 | 131.07 | 129.84 | 1,690,900 |
| 30 Mar 2022 | 134.49 | 134.99 | 132.02 | 132.94 | 131.69 | 1,230,700 |
| 29 Mar 2022 | 133.38 | 137.91 | 132.64 | 135.89 | 134.61 | 2,164,100 |
| 28 Mar 2022 | 129.66 | 129.66 | 127.29 | 129.55 | 128.33 | 1,387,500 |
| 25 Mar 2022 | 129.22 | 129.82 | 128.33 | 129.46 | 128.24 | 1,249,200 |
| 24 Mar 2022 | 129.30 | 130.41 | 128.66 | 129.51 | 128.29 | 804,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
