Singapore markets open in 2 hours 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022150.00155.62149.13155.03155.031,603,775
21 Jan 2022157.61159.50154.17154.74154.744,333,800
20 Jan 2022161.19162.78159.15159.70159.701,697,200
19 Jan 2022165.27165.27161.44161.55161.551,287,800
18 Jan 2022163.02163.93160.28163.79163.791,636,900
14 Jan 2022165.51168.07164.17165.00165.001,479,000
13 Jan 2022169.41171.13168.25168.82168.821,156,300
12 Jan 2022169.51169.59167.03168.45168.451,212,500
11 Jan 2022166.74169.02164.88168.81168.81647,300
10 Jan 2022167.01167.50164.90166.19166.191,385,900
07 Jan 2022170.43170.51167.43167.71167.711,113,700
06 Jan 2022173.21173.30169.89170.62170.62955,400
05 Jan 2022172.08177.32171.23173.10173.101,748,800
04 Jan 2022170.33172.99170.30171.25171.251,802,200
03 Jan 2022172.10172.91169.61170.60170.60827,600
31 Dec 2021170.86172.98170.41172.44172.44674,900
30 Dec 2021171.38172.78170.96171.09171.09635,300
29 Dec 2021170.90172.28170.65171.21171.21644,900
28 Dec 2021169.99171.87169.95171.19171.19609,700
27 Dec 2021168.04170.00167.54169.74169.74621,600
23 Dec 2021166.31168.32166.31167.06167.06709,100
22 Dec 2021163.40166.79163.40165.74165.741,051,600
21 Dec 2021161.89164.34161.34163.93163.931,085,600
20 Dec 2021162.26162.26158.25160.68160.68865,900
17 Dec 2021168.92169.31164.45164.59164.592,366,700
16 Dec 2021167.39170.43166.62169.32169.321,591,900
15 Dec 2021163.03165.94161.94165.86165.861,000,500
14 Dec 2021162.75163.62162.00162.46162.46837,600
13 Dec 2021163.31164.57162.14162.81162.81946,100
10 Dec 2021165.51165.73162.87163.37163.371,095,400
09 Dec 2021164.12165.08163.18164.05164.05822,300
08 Dec 2021166.45167.23163.56164.82164.82926,500
07 Dec 2021166.36167.87165.69166.28166.281,160,900
06 Dec 2021162.64166.33162.28164.43164.431,256,100
03 Dec 2021158.83161.99158.45160.39160.391,507,500
02 Dec 2021154.34159.84154.23159.03159.031,173,000
01 Dec 2021156.35159.05153.40153.48153.481,096,600
30 Nov 2021155.84157.85153.83154.17154.172,322,700
29 Nov 2021156.90158.45156.22157.36157.361,277,900
26 Nov 2021155.12156.39153.11155.60155.60695,000
24 Nov 2021159.72160.25158.04158.76158.76846,300
23 Nov 2021161.35162.35159.79160.43160.43907,100
22 Nov 2021161.44163.02161.22161.29161.29585,700
19 Nov 2021162.43162.89160.39160.84160.84793,800
18 Nov 2021164.45164.87162.03162.35162.35916,500
17 Nov 2021164.29165.09163.41164.30164.301,000,600
16 Nov 2021163.40166.97162.93164.84164.841,500,700
15 Nov 2021161.97162.94160.25162.93162.931,091,600
12 Nov 2021159.77161.91159.18161.64161.643,076,200
11 Nov 2021160.50160.88158.50159.51159.511,985,800
10 Nov 2021161.60163.37160.47160.73160.732,943,400
09 Nov 2021162.03163.96161.04161.45161.451,151,500
09 Nov 20210.59 Dividend
08 Nov 2021163.26164.82162.11162.47161.881,129,100
05 Nov 2021163.92165.65162.83163.09162.50991,000
04 Nov 2021162.89164.28162.27163.25162.66756,100
03 Nov 2021161.24163.61160.04162.81162.221,216,400
02 Nov 2021160.12162.29159.41161.89161.301,340,400
01 Nov 2021160.42161.23158.34159.03158.45787,200
29 Oct 2021162.21164.00159.42160.57159.992,067,400
28 Oct 2021162.12163.73161.67162.98162.391,270,500
27 Oct 2021161.83162.82160.26161.52160.931,048,300
26 Oct 2021160.11162.57159.57161.87161.281,004,800
25 Oct 2021162.20162.20158.49160.07159.491,817,700
22 Oct 2021162.44164.95161.52161.72161.131,543,700
21 Oct 2021156.92165.16156.92165.00164.402,543,300
20 Oct 2021160.56161.19156.57160.43159.851,739,100
19 Oct 2021158.28159.11157.21158.94158.361,258,600
18 Oct 2021159.45159.87157.33157.40156.831,820,700
15 Oct 2021159.65161.65158.54160.30159.721,369,200
14 Oct 2021155.82159.06155.06158.88158.301,580,400
13 Oct 2021153.76155.04152.01154.68154.121,287,500
12 Oct 2021151.74153.30151.00152.80152.251,435,800
11 Oct 2021151.71153.73151.23151.86151.311,272,400
08 Oct 2021150.47151.31149.39150.74150.19976,600
07 Oct 2021148.12151.67147.93150.48149.931,726,600
06 Oct 2021144.60146.88143.08146.75146.221,324,300
05 Oct 2021144.66147.01143.52145.85145.321,272,800
04 Oct 2021144.00145.89142.46144.01143.491,416,700
01 Oct 2021143.64145.27141.81144.01143.491,198,700
30 Sep 2021146.58147.13143.00143.01142.491,089,500
29 Sep 2021145.67147.49144.87145.75145.22973,100
28 Sep 2021148.00149.02145.68146.09145.56901,300
27 Sep 2021148.83150.30147.94148.16147.62980,800
24 Sep 2021146.60149.18146.26148.58148.041,142,500
23 Sep 2021146.44147.98146.31146.52145.991,040,600
22 Sep 2021146.82147.30145.15145.26144.73950,900
21 Sep 2021147.30147.90145.27145.66145.13854,000
20 Sep 2021144.14146.55143.80146.31145.781,139,600
17 Sep 2021148.75149.70146.35146.74146.211,888,100
16 Sep 2021150.72150.84149.05149.79149.25776,500
15 Sep 2021150.10151.62149.95150.71150.161,001,400
14 Sep 2021153.27153.27149.97150.33149.78967,400
13 Sep 2021154.50154.99151.62152.51151.961,060,900
10 Sep 2021154.89155.88153.01153.03152.471,276,600
09 Sep 2021148.92155.61148.92154.56154.002,382,500
08 Sep 2021149.45151.37148.61151.02150.472,772,500
07 Sep 2021149.49153.65149.00150.40149.852,030,100
03 Sep 2021158.26158.93155.35155.66155.091,123,000
02 Sep 2021158.00159.85157.71158.63158.051,037,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...