PPG Indus (PPG)

112.98
+0.12 (0.11%)
NYSE· Last Trade: Jun 1st, 12:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PPG Indus (PPG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026112.64114.06111.84112.982,616,930112.98
5/28/2026111.11114.38110.27112.862,060,322112.86
5/27/2026112.83113.70112.13112.882,314,250112.88
5/26/2026108.79110.13108.60109.542,187,836109.54
5/22/2026107.49108.00106.17107.781,459,768107.78
5/21/2026102.97107.39101.61106.632,036,898106.63
5/20/2026101.74105.62100.64104.393,227,684104.39
5/19/2026101.46102.13100.00101.701,906,452101.70
5/18/2026102.65105.16102.33103.661,500,045103.66
5/15/2026104.04105.38102.17102.641,530,225102.64
5/14/2026106.40107.21105.66105.921,003,327105.92
5/13/2026106.40107.72105.09105.461,352,226105.46
5/12/2026107.43107.80105.50106.381,470,120106.38
5/11/2026109.30109.65107.61107.951,180,147107.95
5/08/2026109.79111.10108.69109.611,391,615108.90
5/07/2026112.86113.86108.89108.932,139,989108.22
5/06/2026110.23113.00109.36111.532,667,553110.81
5/05/2026104.77106.95104.31106.411,041,862105.72
5/04/2026106.69107.00103.71104.082,237,861103.41
5/01/2026108.92109.48107.14107.511,818,707106.81
4/30/2026106.29109.12105.42108.502,427,236107.80
4/29/2026107.26107.47104.00104.692,516,104104.01
4/28/2026109.73110.83107.10107.682,078,784106.98
4/27/2026110.03111.44109.19110.301,664,559109.59
4/24/2026110.23111.03109.32109.801,560,831109.09
4/23/2026112.01112.42108.62110.291,680,428109.58
4/22/2026112.53113.43111.13111.671,695,960110.95
4/21/2026114.38115.14110.69110.922,064,767110.20
4/20/2026114.17115.25114.04114.731,413,034113.99
4/17/2026115.00118.36113.81114.855,825,022114.11
4/16/2026116.00116.00111.92112.162,973,417111.43
4/15/2026109.93110.13106.80107.721,706,726107.02
4/14/2026110.58110.74109.37110.541,521,720109.82
4/13/2026110.17110.39107.70110.231,819,945109.52
4/10/2026110.73111.88109.77110.331,378,502109.61
4/09/2026108.77111.00107.89109.701,956,210108.99
4/08/2026110.56111.01108.85110.472,572,861109.75
4/07/2026103.10103.41100.16102.242,371,947101.58
4/06/2026102.81104.09102.01103.861,405,653103.19
4/02/2026103.41106.18102.35103.241,779,149102.57
4/01/2026107.49109.15106.25106.471,861,317105.78
3/31/2026105.38107.67104.00106.882,438,343106.19
3/30/2026104.81105.40103.36103.821,362,716103.15
3/27/2026104.61105.18103.31103.821,531,645103.15
3/26/2026104.85107.51104.71105.311,756,174104.63
3/25/2026105.05107.17104.15106.692,497,701106.00
3/24/2026100.42104.2499.65103.422,540,174102.75
3/23/2026100.02103.1499.68102.083,773,413101.42
3/20/202698.5699.2796.0797.223,638,11796.59
3/19/202698.5999.5696.0698.382,823,86897.74
3/18/2026103.15103.43100.62100.781,851,723100.13
3/17/2026103.77104.76103.19103.901,685,547103.23
3/16/2026103.28104.63102.63103.451,896,756102.78
3/13/2026101.96103.01100.67101.892,245,491101.23
3/12/2026102.92103.53100.64100.732,033,443100.08
3/11/2026105.38105.83103.33104.081,807,558103.41
3/10/2026108.96109.78105.77105.853,399,286105.16
3/09/2026104.96108.43102.29108.253,425,935107.55
3/06/2026109.89109.94106.14106.703,161,431106.01
3/05/2026116.36117.00110.89111.872,305,376111.14
3/04/2026119.04120.32116.94117.702,531,025116.94
3/03/2026115.50119.14114.67118.182,245,068117.41
3/02/2026119.00120.87116.73119.202,310,834118.43