PPG Indus (PPG)

110.73
-1.44 (-1.29%)
NYSE· Last Trade: Sep 1st, 10:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PPG Indus (PPG)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026113.53113.53111.78112.171,599,359112.17
8/28/2026114.67116.23112.82114.221,051,943114.22
8/27/2026113.32114.46112.83113.47830,562113.47
8/26/2026114.43115.98113.49114.421,046,759114.42
8/25/2026113.86114.03112.39113.651,290,435113.65
8/24/2026114.00114.88113.05113.231,156,341113.23
8/21/2026113.38114.29112.63113.631,010,115113.63
8/20/2026111.82114.09111.34112.441,574,904112.44
8/19/2026114.17115.34112.96113.92973,692113.92
8/18/2026112.82114.06111.71112.811,414,381112.81
8/17/2026113.11114.33112.37113.441,368,064113.44
8/14/2026113.95114.65113.39114.11970,015114.11
8/13/2026115.21115.89114.34114.731,175,941114.73
8/12/2026117.04117.04114.05114.601,192,269114.60
8/11/2026114.49117.43114.49116.161,220,096116.16
8/10/2026117.72119.06115.18115.481,777,840115.48
8/07/2026117.58119.99117.17119.721,266,888118.98
8/06/2026118.66119.53117.06117.161,384,922116.44
8/05/2026118.31119.36117.82119.131,594,238118.39
8/04/2026114.50118.15114.01117.801,486,420117.07
8/03/2026112.50114.06111.74114.012,055,987113.31
7/31/2026111.34112.00109.54110.522,589,925109.84
7/30/2026112.21113.53109.75112.033,186,988111.34
7/29/2026114.78116.02110.67111.834,117,577111.14
7/28/2026121.77123.45118.42119.013,727,750118.27
7/27/2026118.32120.00117.42118.471,951,136117.74
7/24/2026113.69117.54113.41116.002,180,350115.28
7/23/2026114.65115.97113.01113.752,555,720113.05
7/22/2026116.86118.43116.05117.391,003,444116.66
7/21/2026115.52116.84114.41115.711,312,642115.00
7/20/2026117.25117.84115.30115.701,162,932114.98
7/17/2026120.22121.27117.09117.361,380,210116.64
7/16/2026114.68118.98114.55118.681,300,196117.95
7/15/2026115.16116.75114.81115.311,088,014114.60
7/14/2026115.55116.39113.01114.661,494,122113.95
7/13/2026116.76117.73113.22113.841,411,672113.14
7/10/2026116.91119.18116.60116.761,825,517116.04
7/09/2026115.00116.86114.36115.962,168,817115.24
7/08/2026116.78117.00113.52114.283,264,361113.57
7/07/2026124.89124.92119.78120.222,991,587119.48
7/06/2026124.79124.89122.24124.041,299,818123.27
7/02/2026123.49125.39123.34125.332,017,409124.56
7/01/2026120.77123.54120.48122.611,790,190121.85
6/30/2026121.33121.61120.06121.291,669,804120.54
6/29/2026122.22122.22119.79120.911,752,542120.16
6/26/2026121.37123.78120.93123.242,550,418122.48
6/25/2026122.46125.70121.64122.401,672,146121.64
6/24/2026119.16122.05117.87120.983,589,205120.23
6/23/2026117.36119.53117.33117.703,703,484116.97
6/22/2026118.39120.53117.74118.921,605,734118.19
6/18/2026118.46120.16117.58118.254,780,138117.52
6/17/2026120.59121.79116.78117.141,671,592116.42
6/16/2026122.60123.37120.58120.651,169,158119.90
6/15/2026123.17124.17121.29121.531,588,507120.78
6/12/2026120.87121.98118.72119.341,788,064118.60
6/11/2026113.33118.55112.95118.241,975,347117.51
6/10/2026116.51116.86112.88112.971,861,132112.27
6/09/2026114.46116.89113.55116.361,811,967115.64
6/08/2026113.17113.82112.25112.881,411,101112.18
6/05/2026111.63114.18111.63113.801,934,971113.10
6/04/2026112.80114.29111.84111.961,522,667111.27
6/03/2026112.99113.56110.86111.391,525,968110.70
6/02/2026112.61114.90112.17113.641,626,566112.94
6/01/2026111.28112.10109.14112.071,806,314111.38