Singapore markets closed

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.36+0.30 (+0.23%)
At close: 01:00PM EST
134.09 +0.73 (+0.55%)
Pre-market: 04:46AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022132.35133.37132.17133.36133.36320,300
23 Nov 2022132.22133.81131.87133.06133.061,078,900
22 Nov 2022130.00132.08129.18131.99131.991,525,500
21 Nov 2022127.50130.15127.50129.05129.051,223,900
18 Nov 2022128.82130.27127.33128.47128.47999,400
17 Nov 2022126.91127.14124.57126.66126.661,051,300
16 Nov 2022129.21129.97128.22128.99128.991,352,800
15 Nov 2022130.59133.39127.47129.50129.501,639,400
14 Nov 2022128.98129.96127.60127.96127.961,891,200
11 Nov 2022125.84131.00125.70130.09130.092,106,300
10 Nov 2022120.26124.88119.96124.81124.811,513,800
09 Nov 2022115.55115.84113.85114.18114.18759,600
09 Nov 20220.62 Dividend
08 Nov 2022117.03118.15115.46116.46115.841,122,800
07 Nov 2022116.47116.61114.48116.34115.721,375,200
04 Nov 2022112.20115.90111.93115.46114.851,527,400
03 Nov 2022108.13110.85107.42109.71109.131,097,000
02 Nov 2022114.05114.98110.00110.08109.491,315,300
01 Nov 2022115.39115.82113.03114.00113.391,028,400
31 Oct 2022113.63115.28113.20114.18113.571,714,100
28 Oct 2022112.38114.39112.01114.16113.551,220,200
27 Oct 2022113.44114.96112.11112.36111.76918,700
26 Oct 2022113.23114.20111.64112.82112.221,075,500
25 Oct 2022112.39113.91112.27112.96112.361,703,100
24 Oct 2022113.41114.22111.75111.95111.351,366,000
21 Oct 2022109.60113.50108.75112.59111.992,163,400
20 Oct 2022113.12115.26107.40108.41107.833,326,900
19 Oct 2022115.84116.14113.00114.64114.031,259,300
18 Oct 2022116.50118.09115.60116.74116.121,121,500
17 Oct 2022113.13114.50112.22113.31112.711,210,700
14 Oct 2022113.53114.09109.90110.33109.741,483,400
13 Oct 2022107.79113.68107.46112.22111.621,776,700
12 Oct 2022111.46111.46109.60109.69109.111,341,500
11 Oct 2022110.34112.68109.84110.76110.172,032,000
10 Oct 2022108.66112.44107.67110.75110.162,952,500
07 Oct 2022116.39116.92113.57114.37113.761,052,700
06 Oct 2022119.77120.95117.20117.73117.101,692,400
05 Oct 2022117.45121.00117.40120.23119.591,475,400
04 Oct 2022116.03119.41116.02119.15118.521,581,600
03 Oct 2022112.44115.34112.44114.19113.581,366,500
30 Sept 2022112.00113.37110.57110.69110.101,163,900
29 Sept 2022111.82111.94110.11111.61111.02905,800
28 Sept 2022112.47114.02111.13113.30112.701,503,200
27 Sept 2022112.39112.46109.78111.06110.471,206,300
26 Sept 2022112.50113.09110.53111.17110.58925,300
23 Sept 2022111.00112.41110.33112.32111.721,248,400
22 Sept 2022112.93112.93111.09111.92111.32965,000
21 Sept 2022116.21116.86113.27113.30112.701,089,400
20 Sept 2022117.73117.73115.94116.66116.041,081,700
19 Sept 2022116.83119.53116.68119.23118.60972,500
16 Sept 2022117.05117.61115.39117.48116.852,133,600
15 Sept 2022120.30122.87119.67120.44119.801,284,500
14 Sept 2022123.66124.13118.90120.16119.521,935,300
13 Sept 2022127.27127.43124.34124.49123.831,207,400
12 Sept 2022129.08131.93129.07131.58130.881,020,200
09 Sept 2022128.43129.07126.97128.11127.431,160,300
08 Sept 2022126.38127.85124.96127.76127.081,153,500
07 Sept 2022124.29128.26123.94127.84127.162,116,500
06 Sept 2022125.49125.88122.95123.69123.031,310,300
02 Sept 2022126.51128.27123.03123.76123.101,338,600
01 Sept 2022125.65125.91123.55124.54123.881,142,100
31 Aug 2022129.13129.29126.42126.98126.301,574,300
30 Aug 2022128.13129.30126.78127.78127.101,215,900
29 Aug 2022125.09126.96124.40125.94125.27507,700
26 Aug 2022132.31132.31125.96126.04125.37751,100
25 Aug 2022129.17132.22129.07132.16131.46716,000
24 Aug 2022127.47128.71126.72128.01127.33782,400
23 Aug 2022126.99129.26126.99127.65126.97760,100
22 Aug 2022129.80129.80126.85127.23126.551,102,200
19 Aug 2022132.70132.93130.65131.94131.24772,300
18 Aug 2022134.25134.90132.60133.48132.77880,100
17 Aug 2022135.30135.84133.38134.19133.481,005,500
16 Aug 2022135.69137.93135.50137.21136.48761,200
15 Aug 2022135.22137.37134.78136.39135.66737,900
12 Aug 2022134.04135.89133.42135.55134.83783,000
11 Aug 2022134.75136.12133.12133.34132.631,065,600
10 Aug 2022130.94134.63130.25133.54132.831,354,000
09 Aug 2022126.96127.48125.65127.19126.51976,300
09 Aug 20220.62 Dividend
08 Aug 2022128.91130.48128.00128.29126.99938,800
05 Aug 2022126.70128.99126.29127.36126.071,099,300
04 Aug 2022128.56128.69126.92128.13126.83839,300
03 Aug 2022126.53128.31125.06128.24126.941,004,600
02 Aug 2022128.82128.82126.50126.65125.371,463,900
01 Aug 2022128.37130.24127.12129.31128.00898,500
29 Jul 2022130.35130.57128.44129.29127.981,316,700
28 Jul 2022127.48130.53127.48130.36129.041,310,700
27 Jul 2022124.50128.00123.48126.93125.641,828,300
26 Jul 2022125.40126.98123.42126.22124.941,724,000
25 Jul 2022127.27128.75125.47126.87125.581,914,400
22 Jul 2022131.20134.09126.56127.73126.442,590,600
21 Jul 2022120.20123.27119.43122.95121.701,797,600
20 Jul 2022119.78120.83118.39120.10118.881,172,600
19 Jul 2022117.16119.88116.63119.77118.561,326,700
18 Jul 2022117.22117.97114.42114.91113.751,768,800
15 Jul 2022117.27117.57115.24116.80115.62908,300
14 Jul 2022113.63115.06112.45114.84113.68825,900
13 Jul 2022113.71116.31112.61115.71114.541,025,700
12 Jul 2022114.21117.70114.07116.03114.851,094,800
11 Jul 2022116.58117.21113.88114.17113.011,206,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...