Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PPG Indus (NY: PPG )

134.78 -0.26 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 135.00 135.78 134.70 134.78 1,115,357 -0.26(-0.19%)
May 15, 2024 136.02 136.80 134.75 135.04 918,350 -0.34(-0.25%)
May 14, 2024 136.07 136.89 135.14 135.38 1,051,027 -0.36(-0.27%)
May 13, 2024 135.80 136.21 135.35 135.74 770,767 +0.41(+0.30%)
May 10, 2024 135.60 136.21 135.22 135.33 1,079,113 +0.98(+0.73%)
May 09, 2024 133.36 134.73 132.78 134.35 1,273,828 +1.57(+1.18%)
May 08, 2024 132.60 133.05 132.12 132.78 1,378,832 -0.78(-0.58%)
May 07, 2024 133.10 134.34 132.75 133.56 1,139,948 +1.16(+0.88%)
May 06, 2024 133.09 133.52 131.74 132.39 1,165,151 +0.12(+0.09%)
May 03, 2024 133.19 133.79 131.61 132.27 1,310,041 +0.67(+0.51%)
May 02, 2024 131.14 132.37 129.97 131.61 2,830,123 +1.29(+0.99%)
May 01, 2024 128.90 132.21 128.70 130.31 2,095,095 +1.94(+1.51%)
Apr 30, 2024 129.15 130.24 128.15 128.37 2,218,976 -1.73(-1.33%)
Apr 29, 2024 130.06 130.83 129.69 130.10 863,775 +0.58(+0.45%)
Apr 26, 2024 129.06 130.32 128.37 129.53 1,377,557 +0.93(+0.72%)
Apr 25, 2024 129.25 129.29 127.63 128.60 1,772,704 -1.28(-0.99%)
Apr 24, 2024 129.31 130.30 129.28 129.88 1,905,563 +0.09(+0.07%)
Apr 23, 2024 129.78 131.01 128.80 129.79 2,744,010 -0.73(-0.56%)
Apr 22, 2024 129.72 130.61 128.59 130.52 2,472,737 +0.26(+0.20%)
Apr 19, 2024 132.36 133.99 128.92 130.26 4,670,954 -4.19(-3.12%)
Apr 18, 2024 135.37 135.73 133.51 134.45 2,330,269 +0.15(+0.11%)
Apr 17, 2024 134.24 134.83 133.52 134.30 1,743,929 +1.44(+1.09%)
Apr 16, 2024 133.56 134.36 132.83 132.86 1,831,033 -1.50(-1.12%)
Apr 15, 2024 135.24 136.17 133.55 134.36 1,298,970 +0.59(+0.44%)
Apr 12, 2024 135.84 135.99 132.94 133.78 2,107,631 -3.16(-2.30%)
Apr 11, 2024 137.84 138.33 136.33 136.93 2,101,240 -0.13(-0.09%)
Apr 10, 2024 139.05 139.05 136.97 137.06 1,568,809 -4.45(-3.14%)
Apr 09, 2024 140.05 141.61 138.73 141.51 1,228,988 +2.28(+1.64%)
Apr 08, 2024 139.09 139.81 138.30 139.23 1,353,991 +0.87(+0.63%)
Apr 05, 2024 138.82 138.99 137.56 138.36 1,067,049 -0.73(-0.52%)
Apr 04, 2024 141.93 143.28 138.75 139.09 1,242,593 -1.95(-1.38%)
Apr 03, 2024 141.01 142.24 140.42 141.04 1,185,884 +0.07(+0.05%)
Apr 02, 2024 142.39 142.71 139.82 140.97 1,056,323 -1.71(-1.20%)
Apr 01, 2024 144.41 144.90 142.07 142.68 1,098,994 -1.51(-1.05%)
Mar 28, 2024 144.29 144.62 144.62 144.19 1,540,469 +0.36(+0.25%)
Mar 27, 2024 142.30 143.90 141.52 143.84 1,175,205 +2.71(+1.92%)
Mar 26, 2024 140.54 141.76 140.43 141.13 1,064,443 +0.67(+0.47%)
Mar 25, 2024 141.47 142.09 140.03 140.46 1,010,628 -1.40(-0.99%)
Mar 22, 2024 143.18 143.27 141.52 141.87 1,295,590 -1.04(-0.73%)
Mar 21, 2024 141.84 143.23 141.61 142.91 1,523,274 +1.34(+0.95%)
Mar 20, 2024 141.37 141.74 140.32 141.57 2,200,709 +0.66(+0.47%)
Mar 19, 2024 138.82 141.01 138.68 140.91 2,621,656 +2.52(+1.82%)
Mar 18, 2024 137.24 139.32 136.62 138.39 2,011,823 +1.21(+0.88%)
Mar 15, 2024 136.83 139.30 136.83 137.19 4,415,766 -1.09(-0.79%)
Mar 14, 2024 140.27 140.94 137.81 138.28 2,212,184 -2.91(-2.06%)
Mar 13, 2024 141.10 142.31 140.90 141.19 1,902,713 +0.57(+0.40%)
Mar 12, 2024 142.04 142.40 140.31 140.62 1,429,469 -1.18(-0.83%)
Mar 11, 2024 140.27 141.93 139.38 141.81 1,778,323 +1.76(+1.26%)
Mar 08, 2024 140.69 141.60 139.88 140.04 1,367,670 -0.17(-0.12%)
Mar 07, 2024 138.14 140.77 138.14 140.21 2,078,856 +0.78(+0.56%)
Mar 06, 2024 139.06 140.44 138.43 139.44 1,679,700 +1.32(+0.96%)
Mar 05, 2024 138.09 139.35 137.69 138.11 1,479,812 -0.43(-0.31%)
Mar 04, 2024 138.21 139.32 137.84 138.54 1,845,820 -0.30(-0.21%)
Mar 01, 2024 140.25 141.26 138.68 138.84 1,981,687 -2.07(-1.47%)
Feb 29, 2024 140.15 141.39 139.75 140.91 1,960,863 +1.11(+0.80%)
Feb 28, 2024 139.79 141.42 138.76 139.80 1,308,234 -0.43(-0.31%)
Feb 27, 2024 142.03 144.28 139.77 140.22 2,186,719 -1.42(-1.00%)
Feb 26, 2024 141.31 142.41 139.20 141.65 2,444,766 -2.02(-1.41%)
Feb 23, 2024 143.28 144.03 142.91 143.67 897,228 +0.99(+0.69%)
Feb 22, 2024 142.57 143.21 141.32 142.68 1,312,096 +0.73(+0.51%)
Feb 21, 2024 140.75 141.97 140.08 141.96 1,124,901 +1.48(+1.06%)
Feb 20, 2024 141.00 141.38 140.03 140.47 2,581,244 -0.75(-0.53%)
Feb 16, 2024 141.54 141.87 140.82 141.22 2,070,084 -0.51(-0.36%)
Feb 15, 2024 139.67 141.82 139.57 141.73 1,825,180 +2.96(+2.13%)
Feb 14, 2024 138.28 139.61 137.43 138.77 1,332,166 +1.35(+0.98%)
Feb 13, 2024 137.19 137.92 136.13 137.42 1,693,998 -2.14(-1.53%)
Feb 12, 2024 138.46 139.97 137.93 139.56 1,571,985 +1.31(+0.95%)
Feb 09, 2024 137.18 138.28 136.14 138.26 1,217,217 +0.94(+0.69%)
Feb 08, 2024 138.23 138.44 135.25 137.31 1,447,199 -0.73(-0.53%)
Feb 07, 2024 139.24 139.69 137.73 138.05 1,397,414 -0.51(-0.37%)
Feb 06, 2024 136.67 138.57 136.67 138.56 1,574,716 +2.30(+1.69%)
Feb 05, 2024 136.93 137.52 136.19 136.26 2,726,728 -2.50(-1.80%)
Feb 02, 2024 138.83 139.41 137.33 138.76 1,595,714 -1.40(-1.00%)
Feb 01, 2024 139.28 140.46 137.85 140.16 1,443,354 +0.46(+0.33%)
Jan 31, 2024 142.03 142.03 139.13 139.70 2,356,476 -2.01(-1.42%)
Jan 30, 2024 141.10 142.51 140.73 141.71 1,402,886 +0.21(+0.15%)
Jan 29, 2024 141.50 142.07 140.15 141.50 1,916,017 -0.18(-0.13%)
Jan 26, 2024 142.43 142.56 140.80 141.68 1,648,956 +0.25(+0.18%)
Jan 25, 2024 140.48 141.77 139.66 141.44 1,840,511 +1.74(+1.25%)
Jan 24, 2024 141.64 142.40 139.58 139.69 2,579,853 -1.40(-0.99%)
Jan 23, 2024 141.57 141.64 139.16 141.09 1,761,207 +0.30(+0.21%)
Jan 22, 2024 140.37 141.78 140.37 140.79 2,330,446 +0.74(+0.53%)
Jan 19, 2024 144.48 144.48 139.38 140.05 5,548,679 -3.53(-2.46%)
Jan 18, 2024 142.32 143.89 142.06 143.57 2,174,530 +1.85(+1.31%)
Jan 17, 2024 141.15 143.04 140.80 141.72 1,935,997 -0.67(-0.47%)
Jan 16, 2024 143.40 143.50 141.67 142.40 2,078,698 -1.77(-1.23%)
Jan 12, 2024 145.66 146.30 143.26 144.17 1,115,284 -0.83(-0.57%)
Jan 11, 2024 146.36 146.36 144.33 145.00 1,467,231 -0.89(-0.61%)
Jan 10, 2024 144.64 146.11 144.64 145.89 938,256 +1.05(+0.72%)
Jan 09, 2024 144.88 145.18 143.93 144.84 964,577 -1.15(-0.79%)
Jan 08, 2024 144.74 146.07 144.18 145.99 1,023,090 +1.44(+0.99%)
Jan 05, 2024 142.86 144.89 142.65 144.56 1,091,444 +1.02(+0.71%)
Jan 04, 2024 143.47 144.80 143.00 143.53 1,718,795 -0.70(-0.49%)
Jan 03, 2024 145.26 145.59 142.90 144.24 1,756,164 -1.65(-1.13%)
Jan 02, 2024 146.33 147.27 145.45 145.88 1,878,937 -2.25(-1.52%)
Dec 29, 2023 148.55 149.26 147.88 148.13 953,217 -0.82(-0.55%)
Dec 28, 2023 149.23 149.39 148.70 148.95 824,936 +0.22(+0.15%)
Dec 27, 2023 147.89 149.15 147.86 148.74 1,340,411 +0.47(+0.31%)
Dec 26, 2023 147.43 148.87 147.25 148.27 878,958 +0.93(+0.63%)
Dec 22, 2023 146.69 148.02 146.45 147.34 1,321,917 +0.99(+0.68%)
Dec 21, 2023 146.23 146.84 145.11 146.35 1,412,786 +1.42(+0.98%)
Dec 20, 2023 148.01 148.09 144.82 144.93 1,492,798 -3.16(-2.13%)
Dec 19, 2023 148.01 148.85 147.00 148.09 1,945,142 +0.75(+0.51%)
Dec 18, 2023 147.21 148.02 146.13 147.34 2,434,120 +0.07(+0.05%)
Dec 15, 2023 147.43 148.72 146.84 147.27 2,948,914 -0.47(-0.32%)
Dec 14, 2023 148.18 149.73 147.56 147.74 2,487,041 +1.66(+1.14%)
Dec 13, 2023 143.95 146.17 143.84 146.07 2,604,393 +2.08(+1.44%)
Dec 12, 2023 144.65 145.51 143.94 143.99 2,017,905 -0.46(-0.32%)
Dec 11, 2023 143.46 145.48 143.12 144.46 2,072,978 +1.84(+1.29%)
Dec 08, 2023 143.60 144.47 142.39 142.61 1,147,474 -0.99(-0.69%)
Dec 07, 2023 142.75 144.02 142.12 143.60 1,548,135 +2.26(+1.60%)
Dec 06, 2023 142.50 143.28 141.04 141.35 2,011,046 +0.05(+0.04%)
Dec 05, 2023 140.96 141.41 139.95 141.30 1,920,724 -0.50(-0.35%)
Dec 04, 2023 141.66 143.39 141.41 141.79 2,840,355 -0.47(-0.33%)
Dec 01, 2023 140.38 142.50 140.11 142.27 1,568,411 +1.62(+1.15%)
Nov 30, 2023 138.45 140.73 137.79 140.64 2,764,582 +2.42(+1.75%)
Nov 29, 2023 138.23 139.15 137.70 138.23 1,264,932 +1.46(+1.06%)
Nov 28, 2023 136.18 137.35 135.18 136.77 1,635,248 +0.78(+0.58%)
Nov 27, 2023 134.35 136.36 133.97 135.99 1,172,165 +0.83(+0.62%)
Nov 24, 2023 135.53 135.87 134.55 135.16 359,342 -0.19(-0.14%)
Nov 22, 2023 136.09 136.58 134.65 135.34 741,336 +0.06(+0.04%)
Nov 21, 2023 134.62 135.77 134.08 135.28 992,151 +1.01(+0.75%)
Nov 20, 2023 134.15 134.95 133.37 134.27 910,783 -0.31(-0.23%)
Nov 17, 2023 134.46 134.74 133.87 134.58 970,958 +0.70(+0.53%)
Nov 16, 2023 132.41 134.06 132.32 133.88 1,286,233 +1.53(+1.15%)
Nov 15, 2023 132.43 134.45 131.83 132.35 2,114,232 +0.11(+0.08%)
Nov 14, 2023 130.44 133.15 129.76 132.24 2,390,724 +4.19(+3.27%)
Nov 13, 2023 127.05 129.07 127.05 128.05 1,589,895 +0.47(+0.36%)
Nov 10, 2023 126.66 127.82 125.93 127.59 1,295,929 +1.43(+1.13%)
Nov 09, 2023 128.27 128.75 126.02 126.16 1,181,813 -1.52(-1.19%)
Nov 08, 2023 125.90 127.88 125.63 127.68 1,358,875 +1.72(+1.36%)
Nov 07, 2023 125.12 126.72 124.68 125.96 1,544,209 +0.06(+0.05%)
Nov 06, 2023 126.17 127.31 125.11 125.90 992,211 -0.55(-0.44%)
Nov 03, 2023 124.51 127.60 124.51 126.45 1,114,578 +3.34(+2.71%)
Nov 02, 2023 121.64 123.39 121.46 123.11 1,645,989 +1.92(+1.59%)
Nov 01, 2023 121.31 121.95 119.86 121.19 1,110,289 +0.20(+0.16%)
Oct 31, 2023 120.21 121.55 120.00 121.00 1,999,231 +0.94(+0.78%)
Oct 30, 2023 120.50 121.29 118.73 120.06 1,178,686 +1.08(+0.91%)
Oct 27, 2023 120.04 120.88 118.58 118.97 851,252 -1.27(-1.06%)
Oct 26, 2023 120.39 121.76 119.99 120.25 1,461,171 +0.52(+0.44%)
Oct 25, 2023 120.68 120.80 118.70 119.72 1,150,024 -1.35(-1.12%)
Oct 24, 2023 123.23 123.95 120.11 121.07 1,596,610 -0.83(-0.68%)
Oct 23, 2023 122.21 123.29 121.60 121.90 1,503,865 -1.02(-0.83%)
Oct 20, 2023 122.97 124.63 122.58 122.92 2,267,024 +0.38(+0.31%)
Oct 19, 2023 124.18 127.39 122.10 122.54 4,112,591 -3.39(-2.69%)
Oct 18, 2023 127.85 128.34 125.78 125.93 2,352,902 -3.62(-2.79%)
Oct 17, 2023 127.09 130.53 126.94 129.55 1,839,406 +1.08(+0.84%)
Oct 16, 2023 128.07 129.23 127.36 128.47 1,160,280 +1.86(+1.47%)
Oct 13, 2023 127.97 128.56 126.04 126.60 1,375,011 -1.58(-1.23%)
Oct 12, 2023 131.27 131.31 126.88 128.18 838,104 -2.42(-1.86%)
Oct 11, 2023 130.58 131.24 128.91 130.60 1,251,197 +2.21(+1.72%)
Oct 10, 2023 127.86 129.95 127.61 128.40 2,159,454 +1.50(+1.18%)
Oct 09, 2023 129.82 129.97 126.68 126.90 1,913,761 -4.31(-3.28%)
Oct 06, 2023 128.89 132.03 128.37 131.21 1,579,045 +1.77(+1.37%)
Oct 05, 2023 130.72 131.88 128.22 129.43 1,960,596 -1.86(-1.42%)
Oct 04, 2023 129.37 131.56 127.96 131.29 2,759,744 +4.50(+3.55%)
Oct 03, 2023 126.02 128.43 125.85 126.79 1,324,762 -0.71(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.