PPG Indus (NY: PPG )

127.15 -0.17 (-0.13%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 128.33 128.73 126.10 127.32 1,156,866 -2.47(-1.90%)
Jun 13, 2024 129.91 130.15 128.53 129.79 938,722 -0.62(-0.48%)
Jun 12, 2024 131.73 132.21 129.80 130.41 1,293,018 +0.84(+0.65%)
Jun 11, 2024 128.26 130.11 127.42 129.57 1,543,584 +1.11(+0.86%)
Jun 10, 2024 128.07 128.71 127.26 128.46 1,037,044 +0.05(+0.04%)
Jun 07, 2024 129.43 129.51 128.01 128.41 1,630,476 -2.21(-1.69%)
Jun 06, 2024 132.91 133.42 130.47 130.62 1,606,996 -2.59(-1.94%)
Jun 05, 2024 131.70 133.38 130.76 133.21 1,260,620 +1.53(+1.16%)
Jun 04, 2024 131.07 132.92 130.96 131.68 1,603,048 +0.02(+0.02%)
Jun 03, 2024 131.40 132.16 129.89 131.66 1,563,577 +0.25(+0.19%)
May 31, 2024 129.10 131.99 128.50 131.41 3,835,705 +2.29(+1.77%)
May 30, 2024 127.38 129.18 127.13 129.12 1,322,189 +1.97(+1.55%)
May 29, 2024 128.33 128.80 127.10 127.15 1,016,060 -2.45(-1.89%)
May 28, 2024 131.31 131.64 129.26 129.60 1,560,981 -1.82(-1.38%)
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%)
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.