Singapore markets closed

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.55+2.21 (+1.66%)
At close: 04:03PM EDT
136.07 +0.52 (+0.38%)
After hours: 07:07PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022134.04135.89133.42135.55135.55783,000
11 Aug 2022134.75136.12133.12133.34133.341,065,600
10 Aug 2022130.94134.63130.25133.54133.541,354,000
09 Aug 2022126.96127.48125.65127.19127.19976,300
09 Aug 20220.62 Dividend
08 Aug 2022128.91130.48128.00128.29127.67938,800
05 Aug 2022126.70128.99126.29127.36126.741,099,300
04 Aug 2022128.56128.69126.92128.13127.51839,300
03 Aug 2022126.53128.31125.06128.24127.621,004,600
02 Aug 2022128.82128.82126.50126.65126.041,463,900
01 Aug 2022128.37130.24127.12129.31128.69898,500
29 Jul 2022130.35130.57128.44129.29128.671,316,700
28 Jul 2022127.48130.53127.48130.36129.731,310,700
27 Jul 2022124.50128.00123.48126.93126.321,828,300
26 Jul 2022125.40126.98123.42126.22125.611,724,000
25 Jul 2022127.27128.75125.47126.87126.261,914,400
22 Jul 2022131.20134.09126.56127.73127.112,590,600
21 Jul 2022120.20123.27119.43122.95122.361,797,600
20 Jul 2022119.78120.83118.39120.10119.521,172,600
19 Jul 2022117.16119.88116.63119.77119.191,326,700
18 Jul 2022117.22117.97114.42114.91114.351,768,800
15 Jul 2022117.27117.57115.24116.80116.24908,300
14 Jul 2022113.63115.06112.45114.84114.28825,900
13 Jul 2022113.71116.31112.61115.71115.151,025,700
12 Jul 2022114.21117.70114.07116.03115.471,094,800
11 Jul 2022116.58117.21113.88114.17113.621,206,600
08 Jul 2022118.70119.74117.32117.87117.301,115,400
07 Jul 2022119.44120.16116.57119.10118.521,513,100
06 Jul 2022119.57120.00117.00119.40118.821,645,700
05 Jul 2022115.51118.78113.86118.76118.191,636,300
01 Jul 2022113.88117.96113.61117.86117.291,299,400
30 Jun 2022115.49116.11113.05114.34113.792,248,600
29 Jun 2022118.50118.76115.77117.21116.641,585,300
28 Jun 2022121.77123.55118.86119.27118.692,112,200
27 Jun 2022121.89122.13119.48121.30120.711,682,400
24 Jun 2022115.28121.10115.10121.01120.432,313,100
23 Jun 2022112.69114.66111.76114.36113.811,259,200
22 Jun 2022108.95114.20108.62112.74112.201,430,000
21 Jun 2022111.97112.18109.84110.60110.071,278,500
17 Jun 2022108.84110.88107.06110.02109.491,866,000
16 Jun 2022109.75110.05107.32108.50107.981,307,000
15 Jun 2022113.44115.08111.45113.62113.071,509,700
14 Jun 2022113.16113.40109.12111.51110.972,028,100
13 Jun 2022112.84114.30110.96113.30112.751,282,400
10 Jun 2022121.01121.04115.83115.90115.341,764,200
09 Jun 2022126.40128.39123.97123.99123.391,358,800
08 Jun 2022127.16133.99126.62127.01126.402,380,400
07 Jun 2022125.66129.05124.92128.78128.16899,200
06 Jun 2022126.17128.54125.36127.13126.52687,800
03 Jun 2022127.60128.08125.01125.46124.85813,500
02 Jun 2022126.25128.91125.66128.79128.17722,300
01 Jun 2022127.88128.00124.00125.37124.76912,300
31 May 2022127.77128.36124.60126.49125.882,794,500
27 May 2022127.50130.54126.74130.03129.401,313,100
26 May 2022124.83127.04123.42126.30125.691,927,400
25 May 2022121.35123.62120.78123.41122.81931,200
24 May 2022122.88122.88120.37121.46120.87976,200
23 May 2022121.36122.94119.14122.81122.221,076,100
20 May 2022122.00123.68117.74119.68119.101,790,200
19 May 2022118.95124.01118.19122.67122.081,253,700
18 May 2022122.69122.99119.05119.56118.981,083,200
17 May 2022123.78125.47122.51124.33123.731,094,500
16 May 2022121.29122.24118.00120.47119.891,269,900
13 May 2022124.30125.49121.76122.36121.771,021,500
12 May 2022123.66125.45120.68123.32122.721,307,500
11 May 2022124.75127.43123.81124.30123.70989,600
10 May 2022128.73129.55123.32125.04124.441,122,700
09 May 2022126.44129.04125.81127.14126.531,420,300
09 May 20220.59 Dividend
06 May 2022130.52130.52126.26128.53127.321,296,300
05 May 2022135.21135.58130.20131.57130.331,059,400
04 May 2022133.21137.48131.65137.34136.051,315,100
03 May 2022130.74133.91130.62133.21131.961,849,800
02 May 2022127.39131.09126.30130.99129.762,230,200
29 Apr 2022130.75131.94127.63127.99126.793,306,100
28 Apr 2022130.89131.40127.57130.85129.621,346,900
27 Apr 2022126.49131.02126.49129.61128.391,560,400
26 Apr 2022129.73134.18125.89125.90124.721,936,300
25 Apr 2022132.48132.48126.05129.34128.122,538,500
22 Apr 2022134.95138.10130.52132.85131.603,250,700
21 Apr 2022135.83137.54132.91133.15131.902,427,400
20 Apr 2022130.47132.97130.45131.70130.461,430,300
19 Apr 2022126.80130.28126.74129.64128.421,317,800
18 Apr 2022127.47128.43126.18126.49125.301,066,900
14 Apr 2022131.45132.30128.07128.27127.063,020,700
13 Apr 2022128.52130.88128.29130.59129.361,391,400
12 Apr 2022132.08133.17127.78128.71127.501,693,300
11 Apr 2022132.06134.78131.40131.75130.511,612,200
08 Apr 2022134.39135.38132.25132.53131.281,318,900
07 Apr 2022133.39134.88131.34134.15132.891,094,700
06 Apr 2022131.19134.41129.86134.14132.881,361,300
05 Apr 2022132.59133.51131.21132.41131.171,556,800
04 Apr 2022133.34133.96132.02133.37132.12993,800
01 Apr 2022132.86134.08131.26134.01132.75992,900
31 Mar 2022132.47133.47131.01131.07129.841,690,900
30 Mar 2022134.49134.99132.02132.94131.691,230,700
29 Mar 2022133.38137.91132.64135.89134.612,164,100
28 Mar 2022129.66129.66127.29129.55128.331,387,500
25 Mar 2022129.22129.82128.33129.46128.241,249,200
24 Mar 2022129.30130.41128.66129.51128.29804,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...