$96.11 +0.92 (%) PPG Industries Inc - NYSE

Aug. 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
8/28/201594.8596.3894.8596.111,710,015
8/27/201594.6795.8593.2795.194,585,858
8/26/201592.6893.2291.0093.103,991,735
8/25/201594.8794.8791.0291.052,960,871
8/24/201592.0395.9591.0092.263,951,133
8/21/201598.5699.3197.1297.212,542,954
8/20/2015101.91102.4099.8799.872,302,416
8/19/2015103.78104.09102.15102.502,175,164
8/18/2015104.42105.71104.36104.572,426,648
8/17/2015104.21105.09103.85104.261,578,163
8/14/2015103.64104.80103.39104.701,344,721
8/13/2015104.26104.40103.46103.521,230,526
8/12/2015103.64104.21102.25104.033,566,690
8/11/2015105.36105.41103.80104.411,477,890
8/10/2015104.72106.61104.40106.611,196,626
8/7/2015104.86105.15103.74103.921,589,333
8/6/2015106.24106.54104.91105.211,507,655
8/5/2015107.69108.09106.26106.591,207,686
8/4/2015108.00108.46106.20106.541,599,089
8/3/2015107.31108.71107.07107.871,535,424
7/31/2015109.00109.37108.18108.381,362,379
7/30/2015108.50108.76107.57108.521,233,782
7/29/2015107.08108.99106.84108.572,653,502
7/28/2015103.01107.19102.64106.923,080,811
7/27/2015102.69103.21101.61102.392,766,020
7/24/2015105.54105.60102.19103.253,112,136
7/23/2015108.10108.19105.10105.633,033,240
7/22/2015108.12108.81107.29108.092,440,856
7/21/2015111.12111.55107.86108.213,796,705
7/20/2015111.95112.00110.62110.852,146,926
7/17/2015112.46113.54111.66111.803,351,851
7/16/2015117.09118.27111.54111.825,356,139
7/15/2015117.32117.99116.79116.981,510,758
7/14/2015116.50117.89116.46117.611,185,055
7/13/2015116.19116.61115.96116.531,474,669
7/10/2015114.12115.03113.54114.901,364,125
7/9/2015114.66114.85112.63112.641,718,949
7/8/2015113.91114.49113.02113.101,537,031
7/7/2015115.33115.33113.36115.061,641,163
7/6/2015114.81115.98114.21115.101,425,884
7/2/2015117.15117.32115.24115.91943,202
7/1/2015115.78116.56115.23116.501,256,405
6/30/2015115.69116.00114.40114.721,115,313
6/29/2015117.14117.31114.88114.98996,831
6/26/2015118.14118.23117.60118.01751,278
6/25/2015118.10118.56117.70117.741,207,833
6/24/2015118.28118.49117.90117.971,918,339
6/23/2015118.48118.69117.76118.291,174,896
6/22/2015118.00118.64117.76118.17901,041
6/19/2015117.16118.02116.82117.302,210,023
6/18/2015117.12118.24116.79117.811,668,934
6/17/2015116.27116.83115.14116.672,525,445
6/16/2015115.22116.19115.00116.001,286,916
6/15/2015115.64116.14114.95115.43990,493
6/12/2015233.65233.94232.19233.25581,116
6/11/2015232.81234.95230.96233.99903,094
6/10/2015230.43232.99230.01231.88989,705
6/9/2015228.48230.29227.60229.25535,261
6/8/2015228.41228.57227.21228.10525,522
6/5/2015227.92229.16226.47228.63522,894
6/4/2015228.93230.25228.24228.77703,267
6/3/2015229.33230.10228.02229.99556,966
6/2/2015228.67229.91227.01228.25384,345
6/1/2015228.17230.26227.28229.03451,674
5/29/2015229.27230.32228.04228.89600,349
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!