$103.27 +0.13 (%) PPG Industries Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/2016103.11103.76102.78103.271,648,992
9/22/2016103.51104.22102.92103.141,149,767
9/21/2016101.80102.54101.26102.461,143,979
9/20/2016100.41101.95100.41101.261,317,944
9/19/2016100.93101.55100.53101.081,266,116
9/16/2016100.63100.8299.78100.211,986,709
9/15/2016100.69101.60100.38101.241,199,563
9/14/2016101.07101.3899.96100.681,098,659
9/13/2016101.71101.95100.58101.161,425,355
9/12/2016100.48102.98100.42102.761,597,182
9/9/2016104.58104.58100.76100.862,339,450
9/8/2016106.54106.88105.28105.301,042,443
9/7/2016107.24107.79106.42106.731,337,902
9/6/2016107.37107.97107.01107.621,321,192
9/2/2016106.74107.07106.32107.04662,667
9/1/2016106.02106.30105.09105.98929,606
8/31/2016107.08107.08105.43105.881,392,251
8/30/2016107.35107.70106.67107.281,036,536
8/29/2016105.91107.89105.91107.601,301,714
8/26/2016106.97107.65105.41105.75929,702
8/25/2016106.10107.19106.05106.75914,054
8/24/2016106.28107.12106.00106.391,808,389
8/23/2016105.87106.77105.60106.441,341,749
8/22/2016104.43105.28104.00105.211,148,549
8/19/2016103.22104.86103.22104.731,090,001
8/18/2016103.59103.96103.36103.771,036,944
8/17/2016103.66104.03102.90103.591,243,021
8/16/2016104.51105.36103.65103.651,287,115
8/15/2016104.13104.75104.02104.461,037,262
8/12/2016104.61104.87103.71103.99977,582
8/11/2016104.82105.38104.43104.741,096,106
8/10/2016104.69105.07104.09104.691,102,365
8/9/2016104.35105.20104.19104.371,044,980
8/8/2016104.45104.70104.05104.481,211,361
8/5/2016104.61104.99104.35104.431,063,659
8/4/2016104.30104.82103.85104.101,282,197
8/3/2016104.13104.38102.87104.332,415,786
8/2/2016104.88104.88103.35103.691,473,514
8/1/2016104.10105.06103.74104.671,641,907
7/29/2016104.99105.23103.74104.712,107,674
7/28/2016105.72106.32104.82105.482,163,041
7/27/2016106.87106.87105.76106.091,627,366
7/26/2016107.07107.07106.18106.762,285,250
7/25/2016107.23107.35106.40106.591,670,791
7/22/2016108.59108.59107.31107.651,708,845
7/21/2016109.00110.13107.56108.592,139,928
7/20/2016108.79110.14108.48110.032,361,134
7/19/2016108.64108.98107.77108.381,424,222
7/18/2016109.00109.50108.61109.30870,149
7/15/2016109.02109.48108.14109.271,341,275
7/14/2016109.81109.99108.35108.631,359,368
7/13/2016109.10109.55107.96109.471,238,503
7/12/2016107.55109.50107.31108.701,404,235
7/11/2016106.63107.04106.42106.61892,797
7/8/2016104.18106.61103.98106.321,649,140
7/7/2016103.28103.78102.53103.031,547,875
7/6/2016102.20103.02101.72102.971,451,539
7/5/2016103.92103.93101.80102.651,898,755
7/1/2016104.15105.49104.07104.521,334,274
6/30/2016102.57104.15101.99104.152,192,977
6/29/2016101.94102.72101.57102.491,582,807
6/28/201699.95100.5698.42100.561,941,333
6/27/2016101.41101.4798.0898.693,449,547
6/24/2016108.09108.09102.21102.733,821,510
6/23/2016109.70111.26109.44111.222,078,270
6/22/2016108.40108.40107.66107.811,219,510
6/21/2016108.65108.65107.83108.061,346,303
6/20/2016109.28109.73108.32108.421,227,922
6/17/2016107.00108.26106.63108.181,807,062
6/16/2016105.62107.01105.06106.96843,422
6/15/2016107.30107.64106.50106.621,056,485
6/14/2016107.31107.85106.43107.081,221,823
6/13/2016108.94109.25107.61107.691,343,900
6/10/2016109.77109.86108.77109.241,255,754
6/9/2016110.21110.49109.52110.432,689,507
6/8/2016108.06111.26107.51110.951,908,107
6/7/2016108.15108.36107.37107.771,238,473
6/6/2016108.10108.87107.68108.12935,929
6/3/2016108.07108.17106.86107.671,338,729
6/2/2016107.36108.20106.89108.20759,921
6/1/2016107.31108.21106.49107.98998,448
5/31/2016108.65108.87107.20107.681,807,466
5/27/2016107.96108.71107.30108.60732,422
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center