$108.33 +0.63 (%) PPG Industries Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:05 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
5/26/2016108.35109.00107.59107.70685,735
5/25/2016108.26108.73107.70108.32800,585
5/24/2016106.57108.15106.46107.761,084,848
5/23/2016106.19106.83105.80106.431,485,412
5/20/2016106.38107.03105.93106.21906,316
5/19/2016106.00106.65104.96105.641,153,855
5/18/2016106.93107.79106.07106.391,996,244
5/17/2016107.82108.27106.69107.011,226,987
5/16/2016107.19108.64107.09108.161,488,643
5/13/2016107.57108.07106.47106.701,547,593
5/12/2016108.23108.55106.36107.491,130,257
5/11/2016108.74109.20107.38107.421,623,257
5/10/2016107.80108.83107.26108.73817,535
5/9/2016108.14108.23107.29107.441,046,643
5/6/2016107.70108.31107.18108.311,172,291
5/5/2016109.04109.53108.23108.58810,173
5/4/2016108.51109.36108.00108.591,062,095
5/3/2016110.09110.22109.02109.501,303,293
5/2/2016110.18111.25109.04111.241,390,051
4/29/2016112.40112.73109.75110.392,308,459
4/28/2016111.89113.40111.53112.771,617,399
4/27/2016113.89114.65112.59112.991,246,896
4/26/2016113.37113.91113.01113.551,525,897
4/25/2016113.00113.30111.97112.60951,003
4/22/2016111.35113.39110.78113.192,145,526
4/21/2016111.70113.00110.10110.263,641,264
4/20/2016116.85117.00115.55116.071,593,694
4/19/2016116.24116.80115.77116.551,466,605
4/18/2016115.00115.93114.64115.751,543,522
4/15/2016114.69115.40114.39115.351,284,875
4/14/2016113.74114.59113.74114.511,070,934
4/13/2016113.42114.29112.74114.231,062,905
4/12/2016112.09113.17111.36112.94871,345
4/11/2016112.07112.84111.59111.68887,120
4/8/2016111.03112.14111.03111.83712,045
4/7/2016111.35111.83110.08110.61921,245
4/6/2016111.37112.20110.64112.08812,145
4/5/2016111.49112.04110.91111.431,319,226
4/4/2016113.15113.23111.63112.191,390,534
4/1/2016110.44113.29110.22113.111,453,334
3/31/2016111.90112.08111.13111.491,438,901
3/30/2016111.00112.10110.73111.901,636,866
3/29/2016108.80110.59108.61110.571,026,264
3/28/2016109.39109.61108.74109.401,043,780
3/24/2016108.20109.06107.38108.951,386,202
3/23/2016108.91109.68108.13109.141,222,284
3/22/2016108.80110.20108.56109.841,663,271
3/21/2016109.62110.53108.28108.892,170,274
3/18/2016109.62110.58108.05108.902,628,422
3/17/2016106.90109.71106.90109.401,789,771
3/16/2016104.22106.67104.13106.611,122,636
3/15/2016103.95104.95103.62104.76819,325
3/14/2016104.34105.10104.00104.74878,714
3/11/2016104.15105.23103.78105.011,479,582
3/10/2016102.60104.22101.84102.91902,020
3/9/2016102.20102.71101.38102.281,147,527
3/8/2016102.38102.65101.35101.511,280,035
3/7/2016101.84103.45101.64103.371,649,018
3/4/2016100.67102.93100.32102.492,073,315
3/3/201698.96100.7598.23100.301,921,725
3/2/201699.2299.7498.4399.33945,054
3/1/201697.55100.4996.9299.581,503,966
2/29/201697.9798.8496.4996.531,430,920
2/26/201697.7398.4597.3698.161,078,999
2/25/201696.1197.0694.5697.011,036,816
2/24/201693.6195.8192.9595.68815,227
2/23/201696.5496.6694.7094.871,260,295
2/22/201696.8798.0095.8696.721,291,571
2/19/201694.6695.7493.6895.631,592,329
2/18/201695.2095.5894.1494.691,506,434
2/17/201694.3195.4593.0195.001,850,168
2/16/201693.0693.7791.7893.621,198,946
2/12/201690.0692.1489.6291.781,438,716
2/11/201689.3590.7388.4789.271,796,456
2/10/201691.6793.2191.0491.341,240,182
2/9/201688.6291.6888.3790.991,567,212
2/8/201692.2192.2888.8689.651,926,814
2/5/201695.3195.8392.7192.871,544,365
2/4/201695.3396.3294.6095.701,457,465
2/3/201694.2995.1591.8795.111,831,786
2/2/201694.9794.9792.6693.041,635,958
2/1/201693.7195.9093.2595.591,748,378
1/29/201692.7295.1492.2895.122,365,396
1/28/201693.2994.0491.9892.092,347,271
1/27/201692.4394.2491.9092.801,887,428
1/26/201691.4893.2991.1192.581,236,814
1/25/201692.8193.3290.9391.111,623,206
1/22/201692.7994.8192.3393.161,860,686
1/21/201693.0094.6790.6191.924,310,680
1/20/201690.4594.6990.0293.524,935,210
1/19/201692.8093.2589.9091.603,317,956
1/15/201691.6492.3590.3491.902,052,762
1/14/201693.2994.1291.6093.572,300,175
1/13/201695.9896.2493.0193.052,119,863
1/12/201695.3395.5693.7995.121,320,681
1/11/201694.8495.7293.7394.452,187,220
1/8/201695.6896.6494.1794.491,979,363
1/7/201695.0797.1494.6895.252,597,603
1/6/201696.4497.2095.9396.471,809,335
1/5/201698.6399.3297.4798.311,401,524
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center