Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,572.23
+19.08(+0.07%)
CMC Crypto 200
565.87
-2.18(-0.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	128.54	131.33	128.30	130.13	130.13	1,633,144
21 Sept 2023	130.05	130.05	128.00	128.29	128.29	1,448,600
20 Sept 2023	133.53	133.71	130.57	130.80	130.80	807,700
19 Sept 2023	132.27	132.60	130.34	132.21	132.21	1,454,500
18 Sept 2023	133.54	133.82	132.29	132.49	132.49	978,900
15 Sept 2023	133.56	135.72	133.52	133.80	133.80	2,213,900
14 Sept 2023	134.53	134.73	133.07	134.39	134.39	1,036,400
13 Sept 2023	133.56	134.14	132.43	133.00	133.00	1,166,700
12 Sept 2023	134.39	135.24	133.53	133.84	133.84	1,448,500
11 Sept 2023	136.94	137.18	135.76	136.35	136.35	854,300
08 Sept 2023	135.91	136.83	135.53	135.70	135.70	1,271,800
07 Sept 2023	136.65	137.23	135.01	136.18	136.18	1,176,000
06 Sept 2023	136.94	137.99	136.19	137.05	137.05	2,163,500
05 Sept 2023	141.49	141.99	136.42	136.47	136.47	1,772,700
01 Sept 2023	142.66	143.39	141.23	142.01	142.01	1,101,500
31 Aug 2023	142.33	142.84	141.30	141.76	141.76	1,202,400
30 Aug 2023	141.02	142.14	140.72	142.04	142.04	1,199,900
29 Aug 2023	138.83	141.07	138.44	140.96	140.96	1,123,800
28 Aug 2023	138.96	140.67	138.78	138.83	138.83	1,243,500
25 Aug 2023	137.72	139.60	136.63	138.37	138.37	1,501,900
24 Aug 2023	137.75	139.70	137.21	137.25	137.25	1,157,500
23 Aug 2023	138.83	138.90	137.68	137.85	137.85	1,331,800
22 Aug 2023	139.39	139.69	137.96	138.36	138.36	891,000
21 Aug 2023	139.45	139.87	137.49	138.60	138.60	992,600
18 Aug 2023	137.17	140.05	137.17	139.53	139.53	1,594,100
17 Aug 2023	138.39	139.42	137.63	138.07	138.07	1,106,100
16 Aug 2023	138.96	139.80	137.50	137.64	137.64	939,500
15 Aug 2023	138.33	139.77	138.21	138.87	138.87	1,263,700
14 Aug 2023	136.49	140.05	136.46	139.63	139.63	1,727,700
11 Aug 2023	138.96	139.26	136.28	136.64	136.64	1,290,700
10 Aug 2023	139.77	140.65	138.75	139.45	139.45	1,367,100
09 Aug 2023	142.88	142.88	139.04	139.44	139.44	1,719,800
09 Aug 2023	0.65 Dividend
08 Aug 2023	140.73	144.49	140.32	143.33	142.68	1,675,000
07 Aug 2023	141.89	143.89	141.01	143.26	142.61	1,562,400
04 Aug 2023	141.60	142.77	140.52	140.57	139.93	1,358,300
03 Aug 2023	140.84	141.82	139.92	140.28	139.64	1,413,900
02 Aug 2023	143.00	143.80	141.54	141.77	141.13	2,133,300
01 Aug 2023	143.33	146.39	142.98	145.55	144.89	2,945,900
31 Jul 2023	145.75	145.75	142.83	143.90	143.25	2,012,600
28 Jul 2023	146.43	146.98	144.67	145.41	144.75	1,573,200
27 Jul 2023	146.94	147.20	144.22	144.80	144.14	1,616,300
26 Jul 2023	145.16	146.73	144.53	146.18	145.52	2,449,800
25 Jul 2023	147.76	148.52	146.30	147.01	146.34	2,631,000
24 Jul 2023	150.47	151.19	145.10	145.87	145.21	2,230,200
21 Jul 2023	146.38	152.60	145.09	149.35	148.67	2,935,900
20 Jul 2023	150.18	150.45	148.64	149.72	149.04	2,254,300
19 Jul 2023	151.56	152.21	149.38	150.26	149.58	1,518,800
18 Jul 2023	150.94	152.89	150.53	151.37	150.68	1,259,000
17 Jul 2023	149.20	151.84	148.88	151.20	150.51	1,391,600
14 Jul 2023	151.24	151.24	148.92	149.74	149.06	1,189,300
13 Jul 2023	151.79	151.81	150.42	151.51	150.82	1,350,200
12 Jul 2023	152.18	152.50	150.37	151.67	150.98	1,381,700
11 Jul 2023	149.08	150.70	148.57	150.59	149.91	1,448,800
10 Jul 2023	146.48	148.86	146.04	147.90	147.23	891,700
07 Jul 2023	145.11	148.04	145.11	146.77	146.10	1,546,300
06 Jul 2023	144.63	145.32	142.87	145.23	144.57	1,491,500
05 Jul 2023	147.90	149.23	145.75	146.18	145.52	1,832,300
03 Jul 2023	147.46	149.66	146.92	149.07	148.39	780,600
30 Jun 2023	146.30	149.01	146.04	148.30	147.63	1,352,100
29 Jun 2023	143.20	145.87	143.04	145.37	144.71	1,194,000
28 Jun 2023	144.29	144.84	142.67	143.30	142.65	1,609,400
27 Jun 2023	141.25	144.98	141.22	144.43	143.78	1,119,900
26 Jun 2023	139.22	141.57	138.66	141.08	140.44	1,198,400
23 Jun 2023	139.16	140.41	138.19	138.89	138.26	3,212,800
22 Jun 2023	142.83	143.32	140.56	140.77	140.13	1,613,100
21 Jun 2023	141.73	143.47	141.40	142.34	141.69	1,532,300
20 Jun 2023	141.46	142.49	141.10	142.04	141.40	1,386,200
16 Jun 2023	141.93	143.47	140.58	143.08	142.43	2,675,500
15 Jun 2023	140.62	141.63	139.57	141.27	140.63	1,587,900
14 Jun 2023	143.39	143.39	140.14	140.70	140.06	1,932,400
13 Jun 2023	140.05	141.94	140.05	141.32	140.68	2,216,800
12 Jun 2023	140.01	140.92	139.60	139.99	139.36	1,591,900
09 Jun 2023	140.52	141.35	138.77	139.67	139.04	1,174,000
08 Jun 2023	141.80	142.26	139.75	141.17	140.53	1,417,800
07 Jun 2023	138.44	142.41	138.25	141.85	141.21	1,224,600
06 Jun 2023	138.33	140.18	138.00	139.22	138.59	958,800
05 Jun 2023	138.47	139.50	137.90	137.92	137.29	1,216,100
02 Jun 2023	137.30	139.81	136.60	139.58	138.95	1,294,300
01 Jun 2023	131.83	135.14	131.83	134.98	134.37	1,489,900
31 May 2023	134.25	134.25	130.65	131.29	130.69	2,365,700
30 May 2023	133.92	134.76	131.96	134.35	133.74	1,102,700
26 May 2023	133.79	134.46	132.97	133.73	133.12	1,070,200
25 May 2023	133.73	133.96	131.76	133.04	132.44	2,000,200
24 May 2023	135.14	135.85	132.46	133.41	132.80	2,468,400
23 May 2023	139.47	140.06	136.82	136.88	136.26	1,077,700
22 May 2023	142.07	143.20	140.61	140.68	140.04	1,018,000
19 May 2023	143.38	143.38	141.47	142.40	141.75	760,700
18 May 2023	142.52	143.22	141.24	142.57	141.92	1,202,700
17 May 2023	140.01	142.82	139.59	142.41	141.76	1,212,200
16 May 2023	139.52	140.18	138.82	139.33	138.70	1,247,700
15 May 2023	138.76	140.78	138.31	140.63	139.99	1,423,200
12 May 2023	138.18	138.72	136.29	138.10	137.47	871,400
11 May 2023	135.96	137.39	134.94	137.24	136.62	946,000
10 May 2023	139.10	139.65	135.43	136.86	136.24	1,019,800
09 May 2023	137.40	137.75	136.37	137.14	136.52	1,303,800
09 May 2023	0.62 Dividend
08 May 2023	138.19	139.26	137.45	138.68	137.43	1,258,600
05 May 2023	136.63	138.43	136.58	138.03	136.79	987,400
04 May 2023	138.30	138.30	134.67	135.50	134.28	1,029,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,572.23+19.08(+0.07%)

CMC Crypto 200565.87-2.18(-0.38%)

PPG Industries, Inc. (PPG)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,572.23
+19.08(+0.07%)

CMC Crypto 200
565.87
-2.18(-0.38%)