$94.58 -0.66 (%) PPG Industries Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
12/2/201695.2995.5094.1594.582,085,220
12/1/201696.4296.8094.8595.242,444,082
11/30/201698.4698.6995.8395.932,704,322
11/29/201697.3598.4596.9298.001,467,938
11/28/201697.9297.9596.7797.351,251,211
11/25/201697.6398.1397.3598.13482,559
11/23/201696.5997.6996.3697.591,286,678
11/22/201696.4596.7196.0396.621,513,562
11/21/201695.5696.3395.3196.191,807,111
11/18/201696.2396.2395.1295.191,276,934
11/17/201696.7796.8396.1096.611,118,735
11/16/201695.9696.5795.8696.361,636,390
11/15/201696.1096.5495.5196.231,778,804
11/14/201696.4096.8595.1396.052,002,259
11/11/201696.3297.2795.4995.772,013,836
11/10/201695.9198.2195.7896.872,826,797
11/9/201692.3695.9790.8895.293,225,509
11/8/201693.8395.1993.5094.741,692,133
11/7/201694.1694.4293.5794.352,066,789
11/4/201692.0293.6691.5492.811,528,583
11/3/201692.7693.1491.6691.751,647,574
11/2/201692.8593.9992.3792.382,227,472
11/1/201693.2593.5991.7592.742,224,383
10/31/201693.3593.4492.8193.132,172,977
10/28/201693.4494.5392.2792.872,062,332
10/27/201693.0393.6392.7493.352,291,233
10/26/201691.0192.6291.0192.522,515,849
10/25/201690.5592.0689.6491.224,338,508
10/24/201692.7593.5192.7093.242,011,073
10/21/201691.4292.5990.4892.382,366,992
10/20/201692.6994.4792.5192.662,411,418
10/19/201692.8293.1892.1692.562,166,432
10/18/201693.7593.8392.7992.811,317,470
10/17/201692.6092.8892.2492.661,918,790
10/14/201692.7593.1192.5592.602,453,246
10/13/201691.0192.3690.3192.122,603,365
10/12/201692.3992.5691.4391.942,171,212
10/11/201693.2593.2591.5192.304,157,688
10/10/201694.3194.9993.2293.853,251,573
10/7/201697.1997.5092.5193.737,136,802
10/6/2016101.40102.36101.22102.191,078,775
10/5/2016102.30102.73101.55101.58912,363
10/4/2016103.80104.08101.80102.051,560,626
10/3/2016103.27104.04103.27103.441,348,278
9/30/2016102.65103.85102.65103.361,716,461
9/29/2016103.65103.96101.98102.061,162,960
9/28/2016102.92103.95102.37103.571,300,810
9/27/2016102.00102.63101.55102.451,290,438
9/26/2016103.07103.29102.01102.14928,392
9/23/2016103.11103.76102.78103.271,648,992
9/22/2016103.51104.22102.92103.141,149,767
9/21/2016101.80102.54101.26102.461,143,979
9/20/2016100.41101.95100.41101.261,317,944
9/19/2016100.93101.55100.53101.081,266,116
9/16/2016100.63100.8299.78100.211,986,709
9/15/2016100.69101.60100.38101.241,199,563
9/14/2016101.07101.3899.96100.681,098,659
9/13/2016101.71101.95100.58101.161,425,355
9/12/2016100.48102.98100.42102.761,597,182
9/9/2016104.58104.58100.76100.862,339,450
9/8/2016106.54106.88105.28105.301,042,443
9/7/2016107.24107.79106.42106.731,337,902
9/6/2016107.37107.97107.01107.621,321,192
9/2/2016106.74107.07106.32107.04662,667
9/1/2016106.02106.30105.09105.98929,606
8/31/2016107.08107.08105.43105.881,392,251
8/30/2016107.35107.70106.67107.281,036,536
8/29/2016105.91107.89105.91107.601,301,714
8/26/2016106.97107.65105.41105.75929,702
8/25/2016106.10107.19106.05106.75914,054
8/24/2016106.28107.12106.00106.391,808,389
8/23/2016105.87106.77105.60106.441,341,749
8/22/2016104.43105.28104.00105.211,148,549
8/19/2016103.22104.86103.22104.731,090,001
8/18/2016103.59103.96103.36103.771,036,944
8/17/2016103.66104.03102.90103.591,243,021
8/16/2016104.51105.36103.65103.651,287,115
8/15/2016104.13104.75104.02104.461,037,262
8/12/2016104.61104.87103.71103.99977,582
8/11/2016104.82105.38104.43104.741,096,106
8/10/2016104.69105.07104.09104.691,102,365
8/9/2016104.35105.20104.19104.371,044,980
8/8/2016104.45104.70104.05104.481,211,361
8/5/2016104.61104.99104.35104.431,063,659
8/4/2016104.30104.82103.85104.101,282,197
8/3/2016104.13104.38102.87104.332,415,786
8/2/2016104.88104.88103.35103.691,473,514
8/1/2016104.10105.06103.74104.671,641,907
7/29/2016104.99105.23103.74104.712,107,674
7/28/2016105.72106.32104.82105.482,163,041
7/27/2016106.87106.87105.76106.091,627,366
7/26/2016107.07107.07106.18106.762,285,250
7/25/2016107.23107.35106.40106.591,670,791
7/22/2016108.59108.59107.31107.651,708,845
7/21/2016109.00110.13107.56108.592,139,928
7/20/2016108.79110.14108.48110.032,361,134
7/19/2016108.64108.98107.77108.381,424,222
7/18/2016109.00109.50108.61109.30870,149
7/15/2016109.02109.48108.14109.271,341,275
7/14/2016109.81109.99108.35108.631,359,368
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center