PPG - PPG Industries, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 109.14 111.44 108.95 110.72 110.72 852,800
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 1,106,100
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
May 29, 2019 107.10 107.61 106.33 107.18 106.71 1,200,600
May 28, 2019 107.51 108.35 107.34 107.51 107.04 1,468,000
May 24, 2019 107.87 107.91 106.64 107.75 107.28 986,600
May 23, 2019 107.91 107.95 106.23 106.82 106.35 1,499,700
May 22, 2019 108.29 108.68 107.60 108.48 108.01 1,367,400
May 21, 2019 107.43 109.17 106.68 109.00 108.52 1,726,700
May 20, 2019 110.87 111.28 107.45 107.74 107.27 1,976,300
May 17, 2019 111.96 112.53 111.37 111.77 111.28 1,676,100
May 16, 2019 112.66 114.02 112.19 112.92 112.43 1,211,200
May 15, 2019 111.17 112.53 110.90 111.94 111.45 1,072,800
May 14, 2019 111.41 112.30 110.88 111.56 111.07 759,800
May 13, 2019 110.55 111.87 110.05 111.25 110.76 1,138,400
May 10, 2019 112.55 112.95 110.30 112.24 111.75 1,345,900
May 09, 2019 112.77 113.46 112.00 112.88 112.39 1,045,300
May 09, 2019 0.48 Dividend
May 08, 2019 114.08 114.64 113.45 114.02 113.04 697,300
May 07, 2019 115.04 115.37 113.76 114.46 113.48 1,217,100
May 06, 2019 116.00 116.51 115.06 116.29 115.29 815,600
May 03, 2019 117.26 117.80 116.68 117.63 116.62 686,600
May 02, 2019 115.12 116.77 114.82 116.76 115.76 809,100
May 01, 2019 117.97 117.97 115.40 115.47 114.48 794,700
Apr 30, 2019 117.14 117.72 116.29 117.50 116.49 894,800
Apr 29, 2019 117.99 117.99 116.98 117.11 116.11 896,800
Apr 26, 2019 116.00 118.05 115.28 117.81 116.80 905,500
Apr 25, 2019 116.31 116.31 115.09 115.53 114.54 896,600
Apr 24, 2019 117.73 118.10 116.49 116.64 115.64 1,038,900
Apr 23, 2019 117.33 118.50 116.38 117.62 116.61 1,819,800
Apr 22, 2019 118.65 119.20 116.87 117.24 116.24 1,854,900
Apr 18, 2019 119.78 121.29 119.22 119.86 118.83 3,742,000
Apr 17, 2019 118.70 118.77 117.17 117.39 116.38 1,659,900
Apr 16, 2019 116.90 118.43 116.63 118.40 117.39 2,004,200
Apr 15, 2019 115.87 116.57 115.48 116.47 115.47 1,094,100
Apr 12, 2019 115.40 115.78 114.59 115.60 114.61 879,800
Apr 11, 2019 114.90 115.27 114.25 114.52 113.54 761,900
Apr 10, 2019 114.66 115.24 114.46 114.90 113.92 779,300
Apr 09, 2019 113.83 114.84 113.35 114.28 113.30 797,500
Apr 08, 2019 114.78 114.89 113.77 114.40 113.42 988,200
Apr 05, 2019 115.08 115.64 114.62 114.96 113.98 837,800
Apr 04, 2019 115.34 115.99 114.55 115.00 114.02 1,301,900
Apr 03, 2019 115.25 115.71 114.16 114.58 113.60 1,284,100
Apr 02, 2019 114.43 115.26 113.52 114.24 113.26 961,900
Apr 01, 2019 113.62 115.10 113.43 114.22 113.24 1,526,100
Mar 29, 2019 112.00 113.00 111.93 112.87 111.90 1,384,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...