Singapore markets closed

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.13+1.84 (+1.43%)
At close: 04:01PM EDT
130.13 -0.08 (-0.06%)
After hours: 04:05PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023128.54131.33128.30130.13130.131,633,144
21 Sept 2023130.05130.05128.00128.29128.291,448,600
20 Sept 2023133.53133.71130.57130.80130.80807,700
19 Sept 2023132.27132.60130.34132.21132.211,454,500
18 Sept 2023133.54133.82132.29132.49132.49978,900
15 Sept 2023133.56135.72133.52133.80133.802,213,900
14 Sept 2023134.53134.73133.07134.39134.391,036,400
13 Sept 2023133.56134.14132.43133.00133.001,166,700
12 Sept 2023134.39135.24133.53133.84133.841,448,500
11 Sept 2023136.94137.18135.76136.35136.35854,300
08 Sept 2023135.91136.83135.53135.70135.701,271,800
07 Sept 2023136.65137.23135.01136.18136.181,176,000
06 Sept 2023136.94137.99136.19137.05137.052,163,500
05 Sept 2023141.49141.99136.42136.47136.471,772,700
01 Sept 2023142.66143.39141.23142.01142.011,101,500
31 Aug 2023142.33142.84141.30141.76141.761,202,400
30 Aug 2023141.02142.14140.72142.04142.041,199,900
29 Aug 2023138.83141.07138.44140.96140.961,123,800
28 Aug 2023138.96140.67138.78138.83138.831,243,500
25 Aug 2023137.72139.60136.63138.37138.371,501,900
24 Aug 2023137.75139.70137.21137.25137.251,157,500
23 Aug 2023138.83138.90137.68137.85137.851,331,800
22 Aug 2023139.39139.69137.96138.36138.36891,000
21 Aug 2023139.45139.87137.49138.60138.60992,600
18 Aug 2023137.17140.05137.17139.53139.531,594,100
17 Aug 2023138.39139.42137.63138.07138.071,106,100
16 Aug 2023138.96139.80137.50137.64137.64939,500
15 Aug 2023138.33139.77138.21138.87138.871,263,700
14 Aug 2023136.49140.05136.46139.63139.631,727,700
11 Aug 2023138.96139.26136.28136.64136.641,290,700
10 Aug 2023139.77140.65138.75139.45139.451,367,100
09 Aug 2023142.88142.88139.04139.44139.441,719,800
09 Aug 20230.65 Dividend
08 Aug 2023140.73144.49140.32143.33142.681,675,000
07 Aug 2023141.89143.89141.01143.26142.611,562,400
04 Aug 2023141.60142.77140.52140.57139.931,358,300
03 Aug 2023140.84141.82139.92140.28139.641,413,900
02 Aug 2023143.00143.80141.54141.77141.132,133,300
01 Aug 2023143.33146.39142.98145.55144.892,945,900
31 Jul 2023145.75145.75142.83143.90143.252,012,600
28 Jul 2023146.43146.98144.67145.41144.751,573,200
27 Jul 2023146.94147.20144.22144.80144.141,616,300
26 Jul 2023145.16146.73144.53146.18145.522,449,800
25 Jul 2023147.76148.52146.30147.01146.342,631,000
24 Jul 2023150.47151.19145.10145.87145.212,230,200
21 Jul 2023146.38152.60145.09149.35148.672,935,900
20 Jul 2023150.18150.45148.64149.72149.042,254,300
19 Jul 2023151.56152.21149.38150.26149.581,518,800
18 Jul 2023150.94152.89150.53151.37150.681,259,000
17 Jul 2023149.20151.84148.88151.20150.511,391,600
14 Jul 2023151.24151.24148.92149.74149.061,189,300
13 Jul 2023151.79151.81150.42151.51150.821,350,200
12 Jul 2023152.18152.50150.37151.67150.981,381,700
11 Jul 2023149.08150.70148.57150.59149.911,448,800
10 Jul 2023146.48148.86146.04147.90147.23891,700
07 Jul 2023145.11148.04145.11146.77146.101,546,300
06 Jul 2023144.63145.32142.87145.23144.571,491,500
05 Jul 2023147.90149.23145.75146.18145.521,832,300
03 Jul 2023147.46149.66146.92149.07148.39780,600
30 Jun 2023146.30149.01146.04148.30147.631,352,100
29 Jun 2023143.20145.87143.04145.37144.711,194,000
28 Jun 2023144.29144.84142.67143.30142.651,609,400
27 Jun 2023141.25144.98141.22144.43143.781,119,900
26 Jun 2023139.22141.57138.66141.08140.441,198,400
23 Jun 2023139.16140.41138.19138.89138.263,212,800
22 Jun 2023142.83143.32140.56140.77140.131,613,100
21 Jun 2023141.73143.47141.40142.34141.691,532,300
20 Jun 2023141.46142.49141.10142.04141.401,386,200
16 Jun 2023141.93143.47140.58143.08142.432,675,500
15 Jun 2023140.62141.63139.57141.27140.631,587,900
14 Jun 2023143.39143.39140.14140.70140.061,932,400
13 Jun 2023140.05141.94140.05141.32140.682,216,800
12 Jun 2023140.01140.92139.60139.99139.361,591,900
09 Jun 2023140.52141.35138.77139.67139.041,174,000
08 Jun 2023141.80142.26139.75141.17140.531,417,800
07 Jun 2023138.44142.41138.25141.85141.211,224,600
06 Jun 2023138.33140.18138.00139.22138.59958,800
05 Jun 2023138.47139.50137.90137.92137.291,216,100
02 Jun 2023137.30139.81136.60139.58138.951,294,300
01 Jun 2023131.83135.14131.83134.98134.371,489,900
31 May 2023134.25134.25130.65131.29130.692,365,700
30 May 2023133.92134.76131.96134.35133.741,102,700
26 May 2023133.79134.46132.97133.73133.121,070,200
25 May 2023133.73133.96131.76133.04132.442,000,200
24 May 2023135.14135.85132.46133.41132.802,468,400
23 May 2023139.47140.06136.82136.88136.261,077,700
22 May 2023142.07143.20140.61140.68140.041,018,000
19 May 2023143.38143.38141.47142.40141.75760,700
18 May 2023142.52143.22141.24142.57141.921,202,700
17 May 2023140.01142.82139.59142.41141.761,212,200
16 May 2023139.52140.18138.82139.33138.701,247,700
15 May 2023138.76140.78138.31140.63139.991,423,200
12 May 2023138.18138.72136.29138.10137.47871,400
11 May 2023135.96137.39134.94137.24136.62946,000
10 May 2023139.10139.65135.43136.86136.241,019,800
09 May 2023137.40137.75136.37137.14136.521,303,800
09 May 20230.62 Dividend
08 May 2023138.19139.26137.45138.68137.431,258,600
05 May 2023136.63138.43136.58138.03136.79987,400
04 May 2023138.30138.30134.67135.50134.281,029,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...