$92.87 -2.83 (%) PPG Industries Inc - NYSE

Feb. 5, 2016 | 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
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
1/4/201697.2797.9996.0697.961,636,433
12/31/201599.38100.0098.7998.82895,356
12/30/2015100.33100.7199.7199.77730,411
12/29/2015100.82100.9499.95100.58676,561
12/28/2015100.20100.3399.4299.90680,729
12/24/201599.94100.7999.94100.39371,784
12/23/201599.38100.5299.24100.24827,978
12/22/201597.9099.1697.5698.76887,327
12/21/201596.9297.3796.4997.231,202,643
12/18/201597.9998.2096.2596.291,807,988
12/17/2015100.53100.6698.1798.241,584,000
12/16/201599.18100.3398.53100.221,585,775
12/15/201598.7299.4298.4798.551,258,076
12/14/201598.5698.9696.8897.732,216,286
12/11/2015100.8899.9698.4198.731,783,093
12/10/2015101.33101.74100.51100.881,651,976
12/9/2015102.75103.58100.59101.552,035,920
12/8/2015103.92104.53102.66102.751,568,163
12/7/2015105.27105.86104.28104.991,000,702
12/4/2015104.51106.37104.37105.961,079,812
12/3/2015105.40105.99103.92104.301,131,973
12/2/2015106.20106.74105.08105.34996,033
12/1/2015106.39106.87105.82106.761,008,405
11/30/2015106.36106.49105.12105.741,560,416
11/27/2015106.28106.68105.54106.21491,594
11/25/2015105.91106.76105.38106.461,152,343
11/24/2015104.53106.04104.53105.491,159,587
11/23/2015105.00106.03104.29105.471,999,680
11/20/2015103.50105.08103.31104.621,761,502
11/19/2015104.23104.57102.88103.371,252,206
11/18/2015101.81104.52101.55104.232,128,295
11/17/2015101.90103.06101.45101.711,381,130
11/16/2015100.91102.12100.23101.951,766,689
11/13/201599.34101.4898.86100.831,938,251
11/12/2015100.61101.1299.2199.211,903,904
11/11/2015101.51101.97100.85101.611,011,509
11/10/2015101.39101.85100.38101.121,316,203
11/9/2015102.71102.77100.75101.73893,108
11/6/2015102.49103.26101.83103.001,012,111
11/5/2015103.72104.01102.44103.21910,478
11/4/2015104.65104.72103.79103.86730,526
11/3/2015104.05104.79103.66104.191,013,389
11/2/2015104.22104.69103.36104.001,457,191
10/30/2015104.58104.78103.68104.261,519,924
10/29/2015104.40104.67103.58104.281,099,892
10/28/2015103.47104.35102.71104.331,040,455
10/27/2015103.47104.19102.63102.931,315,178
10/26/2015104.10104.48103.42103.931,279,200
10/23/2015104.50104.88103.73103.991,546,620
10/22/2015101.60104.00101.34103.622,496,932
10/21/2015101.72101.85100.00100.641,978,855
10/20/2015101.17102.40100.75101.381,435,715
10/19/2015100.03101.2899.40101.181,295,898
10/16/2015100.20103.2699.99100.743,795,596
10/15/201597.8199.3896.3199.263,253,581
10/14/201596.8598.2396.7697.322,242,369
10/13/201596.5498.0595.8797.182,226,693
10/12/201596.6697.7196.0197.341,818,662
10/9/201595.7096.4695.0195.971,695,281
10/8/201594.1795.9993.7995.771,293,623
10/7/201592.9094.3492.4894.312,208,796
10/6/201594.6195.2093.2593.402,351,686
10/5/201593.4494.8593.2094.591,973,817
10/2/201589.0592.7288.3592.662,321,962
10/1/201582.9390.1882.9390.133,581,533
9/30/201587.0988.2286.9587.692,928,363
9/29/201584.6986.3284.5085.952,483,655
9/28/201587.5087.8384.4084.512,322,877
9/25/201588.6689.2387.6388.341,507,090
9/24/201589.0589.4687.1988.113,718,159
9/23/201591.7592.1789.8089.941,699,186
9/22/201592.2392.5790.5491.621,904,974
9/21/201593.5594.3393.0293.451,186,599
9/18/201593.1193.9992.7393.192,220,822
9/17/201595.0796.0494.1194.462,171,415
9/16/201594.4295.3694.3295.071,827,604
9/15/201594.1695.3393.6794.282,385,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center