PPG - PPG Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 22, 2019 108.29 108.68 107.60 108.48 108.48 1,182,676
May 21, 2019 107.43 109.17 106.68 109.00 109.00 1,726,700
May 20, 2019 110.87 111.28 107.45 107.74 107.74 1,976,300
May 17, 2019 111.96 112.53 111.37 111.77 111.77 1,676,100
May 16, 2019 112.66 114.02 112.19 112.92 112.92 1,211,200
May 15, 2019 111.17 112.53 110.90 111.94 111.94 1,072,800
May 14, 2019 111.41 112.30 110.88 111.56 111.56 759,800
May 13, 2019 110.55 111.87 110.05 111.25 111.25 1,138,400
May 10, 2019 112.55 112.95 110.30 112.24 112.24 1,345,900
May 09, 2019 112.77 113.46 112.00 112.88 112.88 1,045,300
May 09, 2019 0.48 Dividend
May 08, 2019 114.08 114.64 113.45 114.02 113.54 697,300
May 07, 2019 115.04 115.37 113.76 114.46 113.98 1,217,100
May 06, 2019 116.00 116.51 115.06 116.29 115.80 815,600
May 03, 2019 117.26 117.80 116.68 117.63 117.13 686,600
May 02, 2019 115.12 116.77 114.82 116.76 116.27 809,100
May 01, 2019 117.97 117.97 115.40 115.47 114.98 794,700
Apr 30, 2019 117.14 117.72 116.29 117.50 117.01 894,800
Apr 29, 2019 117.99 117.99 116.98 117.11 116.62 896,800
Apr 26, 2019 116.00 118.05 115.28 117.81 117.31 905,500
Apr 25, 2019 116.31 116.31 115.09 115.53 115.04 896,600
Apr 24, 2019 117.73 118.10 116.49 116.64 116.15 1,038,900
Apr 23, 2019 117.33 118.50 116.38 117.62 117.12 1,819,800
Apr 22, 2019 118.65 119.20 116.87 117.24 116.75 1,854,900
Apr 18, 2019 119.78 121.29 119.22 119.86 119.36 3,742,000
Apr 17, 2019 118.70 118.77 117.17 117.39 116.90 1,659,900
Apr 16, 2019 116.90 118.43 116.63 118.40 117.90 2,004,200
Apr 15, 2019 115.87 116.57 115.48 116.47 115.98 1,094,100
Apr 12, 2019 115.40 115.78 114.59 115.60 115.11 879,800
Apr 11, 2019 114.90 115.27 114.25 114.52 114.04 761,900
Apr 10, 2019 114.66 115.24 114.46 114.90 114.42 779,300
Apr 09, 2019 113.83 114.84 113.35 114.28 113.80 797,500
Apr 08, 2019 114.78 114.89 113.77 114.40 113.92 988,200
Apr 05, 2019 115.08 115.64 114.62 114.96 114.48 837,800
Apr 04, 2019 115.34 115.99 114.55 115.00 114.52 1,301,900
Apr 03, 2019 115.25 115.71 114.16 114.58 114.10 1,284,100
Apr 02, 2019 114.43 115.26 113.52 114.24 113.76 961,900
Apr 01, 2019 113.62 115.10 113.43 114.22 113.74 1,526,100
Mar 29, 2019 112.00 113.00 111.93 112.87 112.39 1,384,900
Mar 28, 2019 110.79 112.09 110.52 111.72 111.25 1,691,300
Mar 27, 2019 108.61 110.52 108.33 110.08 109.62 1,705,800
Mar 26, 2019 107.70 108.52 107.37 108.36 107.90 1,132,100
Mar 25, 2019 107.04 108.03 106.55 107.06 106.61 1,493,500
Mar 22, 2019 110.40 110.76 106.48 106.69 106.24 2,509,900
Mar 21, 2019 110.61 113.22 110.51 112.64 112.17 949,700
Mar 20, 2019 110.85 111.48 110.26 110.82 110.35 1,476,900
Mar 19, 2019 111.31 112.15 110.40 110.90 110.43 1,520,300
Mar 18, 2019 110.28 111.05 109.65 110.95 110.48 1,734,600
Mar 15, 2019 109.52 110.50 109.14 110.03 109.57 1,923,900
Mar 14, 2019 111.04 111.12 108.99 109.68 109.22 1,432,500
Mar 13, 2019 111.59 111.92 110.41 111.33 110.86 1,524,700
Mar 12, 2019 110.30 112.05 110.30 111.15 110.68 1,282,700
Mar 11, 2019 110.03 111.31 109.73 111.30 110.83 1,180,300
Mar 08, 2019 109.01 109.66 107.83 109.63 109.17 1,011,900
Mar 07, 2019 110.40 110.50 108.59 109.84 109.38 1,039,700
Mar 06, 2019 110.83 111.44 110.19 110.55 110.08 622,600
Mar 05, 2019 111.32 111.78 110.71 110.75 110.28 860,000
Mar 04, 2019 113.00 113.03 109.97 111.36 110.89 988,900
Mar 01, 2019 112.73 113.31 112.07 112.76 112.29 848,400
Feb 28, 2019 112.19 112.19 111.30 111.97 111.50 999,500
Feb 27, 2019 111.25 112.50 110.91 112.17 111.70 610,100
Feb 26, 2019 112.01 112.31 111.44 111.47 111.00 778,100
Feb 25, 2019 112.00 112.70 111.28 112.32 111.85 1,017,600
Feb 22, 2019 110.85 111.60 110.43 111.44 110.97 920,600
Feb 21, 2019 109.53 110.29 108.93 110.13 109.67 790,200
Feb 21, 2019 0.48 Dividend
Feb 20, 2019 108.83 110.99 108.50 109.74 108.80 1,022,600
Feb 19, 2019 108.59 109.57 108.30 108.73 107.80 977,700
Feb 15, 2019 108.40 109.21 107.68 109.11 108.18 1,043,100
Feb 14, 2019 107.20 108.10 106.04 107.26 106.34 847,900
Feb 13, 2019 108.00 108.92 107.31 107.89 106.97 1,023,900
Feb 12, 2019 105.48 107.68 105.15 107.61 106.69 1,082,100
Feb 11, 2019 105.09 105.41 104.53 104.72 103.82 818,000
Feb 08, 2019 104.46 104.86 103.36 104.86 103.96 983,800
Feb 07, 2019 105.64 106.06 104.42 104.85 103.95 916,100
Feb 06, 2019 106.51 106.76 105.60 106.10 105.19 927,000
Feb 05, 2019 106.74 107.06 105.59 107.01 106.09 1,204,300
Feb 04, 2019 105.66 106.45 104.73 106.26 105.35 1,072,800
Feb 01, 2019 105.64 106.45 105.03 105.77 104.86 945,800
Jan 31, 2019 104.33 105.88 103.97 105.44 104.54 1,466,500
Jan 30, 2019 105.07 105.92 104.07 105.05 104.15 1,042,700
Jan 29, 2019 103.76 104.55 103.00 104.48 103.59 1,607,800
Jan 28, 2019 102.89 103.83 102.51 103.70 102.81 823,000
Jan 25, 2019 103.35 104.03 103.14 103.50 102.61 1,277,200
Jan 24, 2019 101.77 102.64 101.36 102.22 101.34 1,121,600
Jan 23, 2019 104.31 104.82 100.90 102.05 101.18 2,229,200
Jan 22, 2019 104.87 105.35 103.40 104.35 103.46 1,464,900
Jan 18, 2019 106.21 107.20 104.36 105.43 104.53 2,247,900
Jan 17, 2019 103.37 107.51 103.29 107.36 106.44 3,655,600
Jan 16, 2019 101.38 103.50 100.87 102.54 101.66 2,483,600
Jan 15, 2019 100.06 101.82 99.41 101.00 100.13 2,509,500
Jan 14, 2019 101.29 102.60 100.94 101.96 101.09 870,100
Jan 11, 2019 101.91 102.38 101.50 101.86 100.99 1,065,000
Jan 10, 2019 101.25 102.71 100.61 102.65 101.77 1,015,200
Jan 09, 2019 101.34 101.79 100.25 101.50 100.63 1,071,000
Jan 08, 2019 100.74 101.64 99.52 101.07 100.20 1,648,100
Jan 07, 2019 99.87 101.71 99.04 100.24 99.38 1,277,800
Jan 04, 2019 97.50 100.74 96.82 99.91 99.05 1,801,500
Jan 03, 2019 101.29 101.39 97.59 97.97 97.13 1,118,400
Jan 02, 2019 101.03 102.20 100.45 101.69 100.82 1,063,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...