$224.46 0.00 (%) PPG Industries Inc - NYSE

Apr. 1, 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
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
1/2/2015231.15232.34227.59229.40444,388
12/31/2014232.25233.67231.02231.15635,776
12/30/2014231.53232.61231.13231.66421,647
12/29/2014230.91233.16230.61232.46434,446
12/26/2014231.38232.79230.59231.59302,492
12/24/2014231.50231.84230.38231.12270,832
12/23/2014230.18232.16230.00231.07509,419
12/22/2014228.64230.03227.33229.60823,224
12/19/2014228.08229.60227.01227.901,071,707
12/18/2014223.90227.10222.91227.01755,095
12/17/2014217.09223.04216.69222.26971,533
12/16/2014216.29221.33216.04216.66973,223
12/15/2014221.02222.47216.23218.111,289,036
12/12/2014221.64222.41219.76219.821,370,954
12/11/2014220.86224.31220.47222.60749,598
12/10/2014225.61225.61220.48220.85764,908
12/9/2014221.01225.79221.01225.69890,645
12/8/2014222.40223.95221.67222.84902,581
12/5/2014223.90225.45222.45222.85764,040
12/4/2014223.11225.17222.46223.711,026,424
12/3/2014219.60223.63219.13223.26795,751
12/2/2014221.21222.24217.95219.13907,622
12/1/2014217.46220.78216.79219.871,597,910
11/28/2014218.30219.54216.48218.82643,176
11/26/2014215.15217.13214.55216.95454,614
11/25/2014215.18217.44215.18215.40681,987
11/24/2014215.60216.54214.45215.571,184,001
11/21/2014215.04217.73213.70215.351,290,386
11/20/2014209.84212.88209.61212.66702,885
11/19/2014208.69211.08208.02210.661,359,327
11/18/2014204.95208.75204.35208.50901,522
11/17/2014204.00206.37203.41205.33546,610
11/14/2014205.11206.35203.47203.90803,221
11/13/2014204.23206.99203.01205.23989,989
11/12/2014205.24205.59203.16203.901,038,283
11/11/2014206.25207.01204.71205.26704,846
11/10/2014206.57207.33205.34206.27616,033
11/7/2014203.06207.49203.06206.90909,694
11/6/2014205.00206.26203.16206.09995,107
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center