PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 119.07 121.46 118.93 121.24 121.24 1,762,171
Oct 16, 2019 118.13 120.03 117.85 118.96 118.96 1,338,900
Oct 15, 2019 117.84 118.60 116.89 118.21 118.21 1,275,300
Oct 14, 2019 118.58 119.73 117.12 117.21 117.21 1,168,700
Oct 11, 2019 117.50 119.87 117.10 119.17 119.17 1,313,300
Oct 10, 2019 114.35 115.88 114.28 115.66 115.66 734,400
Oct 09, 2019 113.50 115.03 113.26 114.58 114.58 1,481,800
Oct 08, 2019 114.91 114.95 112.31 112.35 112.35 1,146,000
Oct 07, 2019 116.14 116.96 115.71 115.71 115.71 996,100
Oct 04, 2019 114.75 116.91 114.75 116.62 116.62 997,500
Oct 03, 2019 114.10 114.61 112.02 114.60 114.60 674,600
Oct 02, 2019 115.35 115.88 113.55 114.41 114.41 1,167,500
Oct 01, 2019 119.07 120.17 116.54 116.87 116.87 1,004,700
Sep 30, 2019 118.64 119.15 117.53 118.51 118.51 840,700
Sep 27, 2019 116.72 118.81 116.49 118.22 118.22 1,136,700
Sep 26, 2019 116.50 117.11 115.52 116.66 116.66 995,900
Sep 25, 2019 116.70 117.15 116.25 116.66 116.66 675,100
Sep 24, 2019 118.51 118.73 116.02 116.23 116.23 1,139,900
Sep 23, 2019 118.41 119.20 117.99 118.35 118.35 933,900
Sep 20, 2019 120.73 121.00 119.00 119.26 119.26 1,486,500
Sep 19, 2019 119.50 120.96 119.17 120.69 120.69 1,215,800
Sep 18, 2019 117.28 119.57 116.80 119.43 119.43 1,078,700
Sep 17, 2019 115.47 117.21 114.62 117.21 117.21 1,448,400
Sep 16, 2019 118.14 118.19 114.98 115.36 115.36 1,246,800
Sep 13, 2019 118.65 119.90 118.64 119.38 119.38 843,900
Sep 12, 2019 118.10 118.39 117.00 118.21 118.21 851,900
Sep 11, 2019 117.25 117.88 116.48 117.68 117.68 892,900
Sep 10, 2019 116.41 117.27 115.74 117.27 117.27 938,800
Sep 09, 2019 116.20 116.59 114.86 116.51 116.51 1,174,600
Sep 06, 2019 114.20 116.12 113.72 115.78 115.78 1,058,000
Sep 05, 2019 112.91 114.18 112.47 113.34 113.34 1,047,100
Sep 04, 2019 111.42 111.90 110.82 111.52 111.52 958,100
Sep 03, 2019 109.78 110.61 108.95 110.43 110.43 848,500
Aug 30, 2019 111.15 111.51 110.47 110.79 110.79 762,500
Aug 29, 2019 110.39 111.08 110.07 110.14 110.14 586,200
Aug 28, 2019 107.08 109.29 106.76 109.03 109.03 1,090,800
Aug 27, 2019 108.16 108.38 106.96 107.41 107.41 1,861,700
Aug 26, 2019 107.39 108.00 106.41 107.17 107.17 1,168,800
Aug 23, 2019 109.66 109.93 105.99 106.54 106.54 974,300
Aug 22, 2019 110.87 111.23 109.45 110.10 110.10 602,200
Aug 21, 2019 111.41 111.91 110.50 110.70 110.70 697,700
Aug 20, 2019 111.20 111.20 109.78 110.30 110.30 1,249,400
Aug 19, 2019 111.98 112.71 111.36 111.62 111.62 737,200
Aug 16, 2019 109.14 111.44 109.14 110.72 110.72 855,600
Aug 15, 2019 110.33 110.86 108.95 109.62 109.62 890,900
Aug 14, 2019 111.26 111.98 109.86 110.22 110.22 1,249,000
Aug 13, 2019 112.23 114.77 111.74 113.09 113.09 986,800
Aug 12, 2019 114.83 115.18 112.32 112.55 112.55 1,221,700
Aug 09, 2019 115.42 116.20 114.66 115.33 115.33 1,098,600
Aug 09, 2019 0.51 Dividend
Aug 08, 2019 114.58 116.76 114.38 116.65 116.14 1,807,900
Aug 07, 2019 110.05 113.24 109.62 112.86 112.37 2,167,300
Aug 06, 2019 111.49 111.49 109.39 110.98 110.49 1,052,600
Aug 05, 2019 112.92 113.09 109.70 110.96 110.47 1,080,200
Aug 02, 2019 115.65 115.65 112.40 114.17 113.67 1,124,600
Aug 01, 2019 117.39 118.24 114.99 115.67 115.16 1,094,500
Jul 31, 2019 118.89 119.41 116.49 117.39 116.88 815,300
Jul 30, 2019 117.80 119.35 117.35 118.96 118.44 785,600
Jul 29, 2019 117.69 119.05 117.40 118.43 117.91 1,165,100
Jul 26, 2019 118.13 118.21 117.00 117.94 117.42 1,209,500
Jul 25, 2019 118.23 119.08 117.58 118.14 117.62 1,803,700
Jul 24, 2019 118.66 119.29 117.59 118.10 117.58 1,629,700
Jul 23, 2019 117.48 118.96 116.95 118.96 118.44 2,019,400
Jul 22, 2019 117.54 118.31 116.67 116.95 116.44 1,077,700
Jul 19, 2019 118.13 118.88 117.36 117.51 117.00 2,025,200
Jul 18, 2019 114.99 119.00 114.99 117.00 116.49 2,015,500
Jul 17, 2019 117.99 117.99 116.06 116.61 116.10 1,428,100
Jul 16, 2019 117.93 118.52 117.40 117.85 117.33 1,627,500
Jul 15, 2019 117.15 118.06 116.78 117.71 117.20 1,070,400
Jul 12, 2019 116.28 117.85 116.27 117.04 116.53 1,117,000
Jul 11, 2019 115.43 116.03 114.57 116.00 115.49 961,900
Jul 10, 2019 116.50 116.91 115.17 115.41 114.91 661,000
Jul 09, 2019 116.03 116.28 115.30 115.94 115.43 1,178,400
Jul 08, 2019 117.50 117.91 115.28 116.38 115.87 1,338,600
Jul 05, 2019 118.12 118.21 117.05 117.96 117.44 565,200
Jul 03, 2019 117.81 119.10 117.81 119.08 118.56 453,900
Jul 02, 2019 118.88 118.88 117.28 118.09 117.57 731,100
Jul 01, 2019 117.66 118.68 117.11 118.63 118.11 750,500
Jun 28, 2019 116.15 116.83 115.68 116.71 116.20 2,138,200
Jun 27, 2019 116.21 116.53 115.73 115.89 115.38 721,600
Jun 26, 2019 116.19 116.60 115.29 115.53 115.02 797,800
Jun 25, 2019 117.02 117.07 115.50 116.27 115.76 710,900
Jun 24, 2019 116.00 117.37 115.95 116.90 116.39 1,021,200
Jun 21, 2019 115.43 116.09 114.54 116.07 115.56 2,309,900
Jun 20, 2019 117.00 117.35 114.50 115.19 114.69 1,506,100
Jun 19, 2019 115.18 116.04 114.33 115.66 115.15 1,156,600
Jun 18, 2019 115.50 115.76 114.47 114.68 114.18 1,161,600
Jun 17, 2019 116.79 116.82 114.78 114.93 114.43 1,020,600
Jun 14, 2019 116.84 116.84 115.91 116.55 116.04 811,500
Jun 13, 2019 117.19 117.59 116.24 116.91 116.40 640,600
Jun 12, 2019 117.00 117.39 115.41 116.99 116.48 672,400
Jun 11, 2019 115.33 117.35 115.33 116.85 116.34 1,407,700
Jun 10, 2019 114.27 114.70 113.49 114.39 113.89 1,647,800
Jun 07, 2019 113.56 114.57 113.13 113.99 113.49 1,859,000
Jun 06, 2019 112.91 113.23 112.12 112.99 112.50 2,578,400
Jun 05, 2019 112.38 112.77 110.20 112.35 111.86 2,427,300
Jun 04, 2019 109.08 111.72 108.73 111.71 111.22 2,105,700
Jun 03, 2019 104.66 107.78 104.44 107.78 107.31 1,647,800
May 31, 2019 105.93 106.33 104.57 104.65 104.19 1,214,600
May 30, 2019 107.16 108.11 106.96 107.24 106.77 619,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...