Yahoo

Mail

Singapore markets open in 2 hours 8 minutes

Straits Times Index
3,283.35
-11.51(-0.35%)
S&P 500
4,410.13
+12.19(+0.28%)
Dow
34,364.50
+99.13(+0.29%)
Nasdaq
13,855.13
+86.21(+0.63%)
BTC-USD
36,428.68
+988.23(+2.79%)
CMC Crypto 200
839.82
+29.22(+3.60%)

GENTING HK

How a billionaire’s global cruise empire imploded in Hong Kong

PPG Industries, Inc. (PPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

155.03

+0.29

(+0.19%)

At close: 04:04PM EST

159.50

+4.47

(+2.88%)

After hours:

05:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	150.00	155.62	149.13	155.03	155.03	1,603,775
21 Jan 2022	157.61	159.50	154.17	154.74	154.74	4,333,800
20 Jan 2022	161.19	162.78	159.15	159.70	159.70	1,697,200
19 Jan 2022	165.27	165.27	161.44	161.55	161.55	1,287,800
18 Jan 2022	163.02	163.93	160.28	163.79	163.79	1,636,900
14 Jan 2022	165.51	168.07	164.17	165.00	165.00	1,479,000
13 Jan 2022	169.41	171.13	168.25	168.82	168.82	1,156,300
12 Jan 2022	169.51	169.59	167.03	168.45	168.45	1,212,500
11 Jan 2022	166.74	169.02	164.88	168.81	168.81	647,300
10 Jan 2022	167.01	167.50	164.90	166.19	166.19	1,385,900
07 Jan 2022	170.43	170.51	167.43	167.71	167.71	1,113,700
06 Jan 2022	173.21	173.30	169.89	170.62	170.62	955,400
05 Jan 2022	172.08	177.32	171.23	173.10	173.10	1,748,800
04 Jan 2022	170.33	172.99	170.30	171.25	171.25	1,802,200
03 Jan 2022	172.10	172.91	169.61	170.60	170.60	827,600
31 Dec 2021	170.86	172.98	170.41	172.44	172.44	674,900
30 Dec 2021	171.38	172.78	170.96	171.09	171.09	635,300
29 Dec 2021	170.90	172.28	170.65	171.21	171.21	644,900
28 Dec 2021	169.99	171.87	169.95	171.19	171.19	609,700
27 Dec 2021	168.04	170.00	167.54	169.74	169.74	621,600
23 Dec 2021	166.31	168.32	166.31	167.06	167.06	709,100
22 Dec 2021	163.40	166.79	163.40	165.74	165.74	1,051,600
21 Dec 2021	161.89	164.34	161.34	163.93	163.93	1,085,600
20 Dec 2021	162.26	162.26	158.25	160.68	160.68	865,900
17 Dec 2021	168.92	169.31	164.45	164.59	164.59	2,366,700
16 Dec 2021	167.39	170.43	166.62	169.32	169.32	1,591,900
15 Dec 2021	163.03	165.94	161.94	165.86	165.86	1,000,500
14 Dec 2021	162.75	163.62	162.00	162.46	162.46	837,600
13 Dec 2021	163.31	164.57	162.14	162.81	162.81	946,100
10 Dec 2021	165.51	165.73	162.87	163.37	163.37	1,095,400
09 Dec 2021	164.12	165.08	163.18	164.05	164.05	822,300
08 Dec 2021	166.45	167.23	163.56	164.82	164.82	926,500
07 Dec 2021	166.36	167.87	165.69	166.28	166.28	1,160,900
06 Dec 2021	162.64	166.33	162.28	164.43	164.43	1,256,100
03 Dec 2021	158.83	161.99	158.45	160.39	160.39	1,507,500
02 Dec 2021	154.34	159.84	154.23	159.03	159.03	1,173,000
01 Dec 2021	156.35	159.05	153.40	153.48	153.48	1,096,600
30 Nov 2021	155.84	157.85	153.83	154.17	154.17	2,322,700
29 Nov 2021	156.90	158.45	156.22	157.36	157.36	1,277,900
26 Nov 2021	155.12	156.39	153.11	155.60	155.60	695,000
24 Nov 2021	159.72	160.25	158.04	158.76	158.76	846,300
23 Nov 2021	161.35	162.35	159.79	160.43	160.43	907,100
22 Nov 2021	161.44	163.02	161.22	161.29	161.29	585,700
19 Nov 2021	162.43	162.89	160.39	160.84	160.84	793,800
18 Nov 2021	164.45	164.87	162.03	162.35	162.35	916,500
17 Nov 2021	164.29	165.09	163.41	164.30	164.30	1,000,600
16 Nov 2021	163.40	166.97	162.93	164.84	164.84	1,500,700
15 Nov 2021	161.97	162.94	160.25	162.93	162.93	1,091,600
12 Nov 2021	159.77	161.91	159.18	161.64	161.64	3,076,200
11 Nov 2021	160.50	160.88	158.50	159.51	159.51	1,985,800
10 Nov 2021	161.60	163.37	160.47	160.73	160.73	2,943,400
09 Nov 2021	162.03	163.96	161.04	161.45	161.45	1,151,500
09 Nov 2021	0.59 Dividend
08 Nov 2021	163.26	164.82	162.11	162.47	161.88	1,129,100
05 Nov 2021	163.92	165.65	162.83	163.09	162.50	991,000
04 Nov 2021	162.89	164.28	162.27	163.25	162.66	756,100
03 Nov 2021	161.24	163.61	160.04	162.81	162.22	1,216,400
02 Nov 2021	160.12	162.29	159.41	161.89	161.30	1,340,400
01 Nov 2021	160.42	161.23	158.34	159.03	158.45	787,200
29 Oct 2021	162.21	164.00	159.42	160.57	159.99	2,067,400
28 Oct 2021	162.12	163.73	161.67	162.98	162.39	1,270,500
27 Oct 2021	161.83	162.82	160.26	161.52	160.93	1,048,300
26 Oct 2021	160.11	162.57	159.57	161.87	161.28	1,004,800
25 Oct 2021	162.20	162.20	158.49	160.07	159.49	1,817,700
22 Oct 2021	162.44	164.95	161.52	161.72	161.13	1,543,700
21 Oct 2021	156.92	165.16	156.92	165.00	164.40	2,543,300
20 Oct 2021	160.56	161.19	156.57	160.43	159.85	1,739,100
19 Oct 2021	158.28	159.11	157.21	158.94	158.36	1,258,600
18 Oct 2021	159.45	159.87	157.33	157.40	156.83	1,820,700
15 Oct 2021	159.65	161.65	158.54	160.30	159.72	1,369,200
14 Oct 2021	155.82	159.06	155.06	158.88	158.30	1,580,400
13 Oct 2021	153.76	155.04	152.01	154.68	154.12	1,287,500
12 Oct 2021	151.74	153.30	151.00	152.80	152.25	1,435,800
11 Oct 2021	151.71	153.73	151.23	151.86	151.31	1,272,400
08 Oct 2021	150.47	151.31	149.39	150.74	150.19	976,600
07 Oct 2021	148.12	151.67	147.93	150.48	149.93	1,726,600
06 Oct 2021	144.60	146.88	143.08	146.75	146.22	1,324,300
05 Oct 2021	144.66	147.01	143.52	145.85	145.32	1,272,800
04 Oct 2021	144.00	145.89	142.46	144.01	143.49	1,416,700
01 Oct 2021	143.64	145.27	141.81	144.01	143.49	1,198,700
30 Sep 2021	146.58	147.13	143.00	143.01	142.49	1,089,500
29 Sep 2021	145.67	147.49	144.87	145.75	145.22	973,100
28 Sep 2021	148.00	149.02	145.68	146.09	145.56	901,300
27 Sep 2021	148.83	150.30	147.94	148.16	147.62	980,800
24 Sep 2021	146.60	149.18	146.26	148.58	148.04	1,142,500
23 Sep 2021	146.44	147.98	146.31	146.52	145.99	1,040,600
22 Sep 2021	146.82	147.30	145.15	145.26	144.73	950,900
21 Sep 2021	147.30	147.90	145.27	145.66	145.13	854,000
20 Sep 2021	144.14	146.55	143.80	146.31	145.78	1,139,600
17 Sep 2021	148.75	149.70	146.35	146.74	146.21	1,888,100
16 Sep 2021	150.72	150.84	149.05	149.79	149.25	776,500
15 Sep 2021	150.10	151.62	149.95	150.71	150.16	1,001,400
14 Sep 2021	153.27	153.27	149.97	150.33	149.78	967,400
13 Sep 2021	154.50	154.99	151.62	152.51	151.96	1,060,900
10 Sep 2021	154.89	155.88	153.01	153.03	152.47	1,276,600
09 Sep 2021	148.92	155.61	148.92	154.56	154.00	2,382,500
08 Sep 2021	149.45	151.37	148.61	151.02	150.47	2,772,500
07 Sep 2021	149.49	153.65	149.00	150.40	149.85	2,030,100
03 Sep 2021	158.26	158.93	155.35	155.66	155.09	1,123,000
02 Sep 2021	158.00	159.85	157.71	158.63	158.05	1,037,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,283.35-11.51(-0.35%)

S&P 5004,410.13+12.19(+0.28%)

Dow34,364.50+99.13(+0.29%)

Nasdaq13,855.13+86.21(+0.63%)

BTC-USD36,428.68+988.23(+2.79%)

CMC Crypto 200839.82+29.22(+3.60%)

How a billionaire’s global cruise empire imploded in Hong Kong

PPG Industries, Inc. (PPG)

Straits Times Index
3,283.35
-11.51(-0.35%)

S&P 500
4,410.13
+12.19(+0.28%)

Dow
34,364.50
+99.13(+0.29%)

Nasdaq
13,855.13
+86.21(+0.63%)

BTC-USD
36,428.68
+988.23(+2.79%)

CMC Crypto 200
839.82
+29.22(+3.60%)