Skip to main content

PPG Indus (NY: PPG )

130.59 -0.82 (-0.63%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 131.49 132.40 130.91 131.42 929,256 +0.40(+0.31%)
May 23, 2024 134.66 135.43 130.88 131.02 1,293,692 -3.68(-2.73%)
May 22, 2024 132.98 134.75 132.98 134.70 1,746,354 +0.97(+0.73%)
May 21, 2024 133.78 134.12 133.18 133.73 989,369 -0.04(-0.03%)
May 20, 2024 134.19 135.23 133.50 133.77 1,146,706 -0.67(-0.50%)
May 17, 2024 135.32 135.87 133.76 134.44 1,336,858 -0.34(-0.25%)
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%)
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.