$229.82 +0.68 (%) PPG Industries Inc - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPG historical data

Date Open High Low Close Volume
5/28/2015228.29230.13227.35229.82615,453
5/27/2015227.52229.65227.22229.14716,921
5/26/2015228.42229.18225.75226.72735,396
5/22/2015228.64230.32228.64229.19371,417
5/21/2015228.32230.23228.24229.23332,205
5/20/2015230.00230.78228.23228.93642,408
5/19/2015230.88231.91229.39229.99740,817
5/18/2015231.70231.70229.50230.93921,966
5/15/2015228.68231.78227.84231.70631,732
5/14/2015227.23229.00226.00228.80763,679
5/13/2015224.51225.80222.50225.40772,337
5/12/2015226.51227.32224.42224.49623,756
5/11/2015228.53230.18227.21227.33861,468
5/8/2015227.78230.52226.80229.05792,808
5/7/2015221.50225.76220.68224.911,082,680
5/6/2015222.66222.80220.66222.05706,446
5/5/2015226.50226.98221.41221.58710,403
5/4/2015224.88226.00224.57225.03545,514
5/1/2015221.73224.81221.16224.55757,789
4/30/2015220.48223.17220.02221.561,108,896
4/29/2015219.70222.33219.13222.17876,689
4/28/2015220.53221.34218.60220.76978,621
4/27/2015223.46223.96220.38220.851,084,867
4/24/2015225.87226.81222.50223.31864,799
4/23/2015226.08226.86225.37225.88427,751
4/22/2015227.16228.40225.49226.40436,055
4/21/2015228.21228.28225.57227.05590,669
4/20/2015228.04228.94225.47227.68955,952
4/17/2015225.13228.01224.35226.611,106,275
4/16/2015233.03233.11226.57226.751,246,262
4/15/2015228.74229.09226.52227.27924,921
4/14/2015229.41229.72226.92227.96640,625
4/13/2015229.35230.75228.42229.59672,255
4/10/2015229.00229.90227.03229.50704,334
4/9/2015226.37228.52225.42228.34588,704
4/8/2015224.32226.66224.32226.13810,187
4/7/2015224.04226.33223.41224.90593,701
4/6/2015222.66224.97222.00224.22550,264
4/2/2015223.42225.27222.93223.58710,527
4/1/2015225.35225.96222.35224.46811,845
3/31/2015222.93226.40222.16225.54919,090
3/30/2015224.30226.05223.15224.49633,250
3/27/2015222.02224.00220.93222.96611,399
3/26/2015220.59222.50220.05221.30562,643
3/25/2015225.79227.03222.28222.46653,412
3/24/2015226.39227.87225.49225.49587,398
3/23/2015228.73229.82226.42226.43645,082
3/20/2015227.34230.25225.78229.06777,543
3/19/2015228.17228.97225.85226.17508,816
3/18/2015225.91232.16223.00229.641,055,092
3/17/2015228.47229.54226.13227.26558,095
3/16/2015228.74230.25228.03230.08545,614
3/13/2015228.71229.49226.34227.91590,778
3/12/2015225.39229.83225.11229.70493,163
3/11/2015227.82228.15225.01225.18797,119
3/10/2015229.93230.12227.64227.67803,393
3/9/2015232.44233.72231.52232.29709,330
3/6/2015233.37234.77231.65231.97545,028
3/5/2015235.83236.27234.12235.45487,151
3/4/2015233.12237.90232.21235.34843,525
3/3/2015236.89236.98233.83234.54618,772
3/2/2015236.89237.75235.56237.70727,369
2/27/2015235.87236.96234.10235.38697,392
2/26/2015235.24236.81234.66235.84483,848
2/25/2015236.00237.41235.17235.67543,067
2/24/2015236.85237.20235.51236.77497,360
2/23/2015235.21237.10234.82236.49673,812
2/20/2015234.63237.20232.10236.64673,668
2/19/2015234.48237.14234.02235.50474,781
2/18/2015234.30236.38233.23236.24572,015
2/17/2015234.30236.98233.51235.85869,574
2/13/2015233.69236.85233.10236.77625,595
2/12/2015230.26233.59229.12233.03813,128
2/11/2015227.92229.20226.91228.22388,066
2/10/2015229.18229.45225.90228.24502,524
2/9/2015230.36230.86226.18226.82870,870
2/6/2015230.18232.00229.11230.86572,999
2/5/2015228.96231.23227.83230.37676,374
2/4/2015226.60228.94225.01227.45549,950
2/3/2015226.43227.75223.84226.90664,320
2/2/2015221.25224.24219.88223.73794,784
1/30/2015222.74226.06222.74222.881,354,186
1/29/2015222.00226.07220.31225.71764,441
1/28/2015226.13227.71221.24221.74705,557
1/27/2015226.00228.03224.26225.96623,227
1/26/2015227.10228.15225.21227.82501,258
1/23/2015231.00231.00227.77227.81476,443
1/22/2015228.71231.96226.31231.35589,810
1/21/2015227.47229.62226.21228.03734,545
1/20/2015231.09232.00226.16228.161,040,968
1/16/2015226.07230.90225.06230.38943,166
1/15/2015229.11233.98224.77226.201,552,774
1/14/2015224.32227.04222.53226.971,277,861
1/13/2015227.41230.24224.47226.99828,201
1/12/2015227.00228.05224.83226.25723,417
1/9/2015230.23230.77225.75226.97800,085
1/8/2015226.24230.69224.93229.881,037,936
1/7/2015222.98224.70221.39223.921,183,239
1/6/2015224.71225.30219.81222.93855,299
1/5/2015227.06227.75222.59223.48965,878
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center