Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PPG Indus (NY: PPG )

126.55 -2.68 (-2.07%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 129.31 130.37 128.65 129.23 1,330,269 +1.77(+1.39%)
Sep 18, 2024 127.78 129.03 126.91 127.46 1,305,778 +0.00(+0.00%)
Sep 17, 2024 127.81 128.59 127.04 127.46 1,089,677 +0.12(+0.09%)
Sep 16, 2024 128.00 128.50 126.75 127.34 1,399,625 +0.36(+0.28%)
Sep 13, 2024 125.83 127.54 125.47 126.98 992,958 +1.49(+1.19%)
Sep 12, 2024 125.22 125.86 123.17 125.49 1,080,894 -0.01(-0.01%)
Sep 11, 2024 125.94 126.19 122.76 125.50 1,271,393 -0.39(-0.31%)
Sep 10, 2024 126.35 126.42 124.69 125.89 939,812 -0.25(-0.20%)
Sep 09, 2024 125.58 126.95 125.21 126.14 1,542,586 +1.36(+1.09%)
Sep 06, 2024 125.00 126.28 124.38 124.78 1,210,495 -0.50(-0.40%)
Sep 05, 2024 126.92 127.03 124.90 125.28 1,076,815 -1.39(-1.10%)
Sep 04, 2024 128.06 128.63 126.48 126.67 965,693 -1.28(-1.00%)
Sep 03, 2024 128.74 129.85 127.55 127.95 1,451,183 -1.78(-1.37%)
Aug 30, 2024 129.60 130.44 128.41 129.73 2,175,023 +0.89(+0.69%)
Aug 29, 2024 128.39 129.48 127.15 128.84 962,853 +1.20(+0.94%)
Aug 28, 2024 127.14 128.36 126.96 127.64 993,483 +0.53(+0.42%)
Aug 27, 2024 126.87 127.67 126.60 127.11 936,726 +0.21(+0.17%)
Aug 26, 2024 126.94 127.95 126.55 126.90 618,873 +0.37(+0.29%)
Aug 23, 2024 125.47 127.12 125.34 126.53 1,092,894 +1.37(+1.09%)
Aug 22, 2024 125.36 125.59 124.46 125.16 1,048,697 +0.21(+0.17%)
Aug 21, 2024 123.66 125.06 123.22 124.95 1,064,017 +1.95(+1.59%)
Aug 20, 2024 122.90 123.60 122.47 123.00 715,429 -0.25(-0.20%)
Aug 19, 2024 122.77 123.41 122.31 123.25 1,078,520 +0.85(+0.69%)
Aug 16, 2024 121.86 122.52 120.85 122.40 2,562,143 +0.33(+0.27%)
Aug 15, 2024 121.29 122.73 120.80 122.07 1,273,618 +2.20(+1.84%)
Aug 14, 2024 119.21 120.37 118.57 119.87 1,348,771 +0.61(+0.51%)
Aug 13, 2024 118.72 119.78 118.09 119.26 1,497,339 +0.86(+0.73%)
Aug 12, 2024 118.54 119.26 118.14 118.40 1,397,181 -0.16(-0.13%)
Aug 09, 2024 118.34 119.36 117.73 118.56 1,099,208 +0.01(+0.01%)
Aug 08, 2024 118.26 119.61 118.24 118.55 1,611,015 +0.91(+0.77%)
Aug 07, 2024 119.15 121.07 117.40 117.64 2,171,999 -0.74(-0.62%)
Aug 06, 2024 118.54 120.75 118.28 118.38 2,551,090 -0.33(-0.28%)
Aug 05, 2024 121.49 121.49 118.28 118.71 1,749,136 -4.05(-3.30%)
Aug 02, 2024 124.86 124.86 121.80 122.76 1,258,936 -2.41(-1.92%)
Aug 01, 2024 126.89 127.64 124.46 125.16 1,472,677 -1.09(-0.87%)
Jul 31, 2024 127.12 127.89 125.63 126.26 2,249,353 -0.23(-0.18%)
Jul 30, 2024 126.12 127.32 126.12 126.48 1,516,053 -0.53(-0.41%)
Jul 29, 2024 126.62 127.85 126.20 127.01 1,272,210 +0.19(+0.15%)
Jul 26, 2024 125.51 126.88 124.84 126.82 1,588,841 +1.60(+1.28%)
Jul 25, 2024 124.61 126.83 124.16 125.22 1,505,881 +0.70(+0.56%)
Jul 24, 2024 126.28 126.56 124.42 124.53 1,649,303 -1.47(-1.17%)
Jul 23, 2024 127.70 127.90 125.82 126.00 1,633,973 -1.64(-1.29%)
Jul 22, 2024 127.97 128.69 126.18 127.64 1,617,627 +0.33(+0.26%)
Jul 19, 2024 126.77 128.33 125.68 127.31 4,367,472 -3.65(-2.79%)
Jul 18, 2024 131.98 134.80 130.83 130.96 2,447,667 -2.04(-1.53%)
Jul 17, 2024 132.25 134.23 131.90 133.00 2,272,003 +0.53(+0.40%)
Jul 16, 2024 130.58 133.08 130.40 132.47 1,730,781 +2.34(+1.80%)
Jul 15, 2024 129.54 131.87 129.54 130.13 1,555,024 +0.26(+0.20%)
Jul 12, 2024 129.81 130.60 129.10 129.88 955,975 +0.91(+0.70%)
Jul 11, 2024 127.39 129.10 126.87 128.97 1,242,820 +3.05(+2.42%)
Jul 10, 2024 125.78 126.15 124.58 125.92 1,154,027 +1.37(+1.10%)
Jul 09, 2024 125.95 126.25 124.46 124.55 1,077,398 -1.73(-1.37%)
Jul 08, 2024 125.16 126.39 125.16 126.28 1,252,331 +1.76(+1.41%)
Jul 05, 2024 123.81 124.72 123.33 124.52 1,129,621 +0.36(+0.29%)
Jul 03, 2024 124.26 124.96 123.77 124.16 707,039 -0.01(-0.01%)
Jul 02, 2024 123.31 124.67 122.97 124.17 1,291,429 +0.90(+0.73%)
Jul 01, 2024 125.29 125.71 122.95 123.27 1,209,634 -1.90(-1.52%)
Jun 28, 2024 124.17 125.42 123.95 125.17 2,600,421 +0.98(+0.79%)
Jun 27, 2024 124.58 124.91 124.02 124.19 1,062,241 -0.35(-0.28%)
Jun 26, 2024 123.66 125.18 123.13 124.54 1,938,343 +0.03(+0.02%)
Jun 25, 2024 126.66 126.79 123.77 124.51 2,159,223 -2.91(-2.29%)
Jun 24, 2024 128.04 129.61 127.33 127.42 1,731,234 -0.44(-0.34%)
Jun 21, 2024 127.67 128.19 125.85 127.86 2,102,678 +0.13(+0.10%)
Jun 20, 2024 126.42 129.35 126.42 127.73 1,328,689 +0.60(+0.47%)
Jun 18, 2024 127.45 128.19 126.41 127.13 1,069,001 -0.41(-0.32%)
Jun 17, 2024 126.33 127.66 125.36 127.54 1,192,095 +0.95(+0.75%)
Jun 14, 2024 127.60 128.00 125.38 126.59 1,163,501 -2.46(-1.90%)
Jun 13, 2024 129.17 129.40 127.80 129.05 944,106 -0.62(-0.48%)
Jun 12, 2024 130.98 131.46 129.06 129.67 1,300,434 +0.84(+0.65%)
Jun 11, 2024 127.53 129.37 126.70 128.83 1,552,437 +1.10(+0.86%)
Jun 10, 2024 127.34 127.98 126.53 127.73 1,042,991 +0.05(+0.04%)
Jun 07, 2024 128.69 128.78 127.28 127.68 1,639,827 -2.20(-1.69%)
Jun 06, 2024 132.15 132.66 129.73 129.88 1,616,212 -2.57(-1.94%)
Jun 05, 2024 130.95 132.62 130.01 132.45 1,267,850 +1.52(+1.16%)
Jun 04, 2024 130.32 132.16 130.21 130.93 1,612,242 +0.02(+0.02%)
Jun 03, 2024 130.65 131.41 129.15 130.91 1,572,544 +0.25(+0.19%)
May 31, 2024 128.36 131.24 127.77 130.66 3,857,704 +2.28(+1.77%)
May 30, 2024 126.65 128.44 126.41 128.38 1,329,772 +1.96(+1.55%)
May 29, 2024 127.60 128.06 126.38 126.42 1,021,887 -2.44(-1.89%)
May 28, 2024 130.56 130.89 128.52 128.86 1,569,934 -1.81(-1.39%)
May 24, 2024 130.74 131.65 130.16 130.67 934,585 +0.40(+0.31%)
May 23, 2024 133.89 134.66 130.13 130.27 1,301,112 -3.66(-2.73%)
May 22, 2024 132.22 133.98 132.22 133.93 1,756,370 +0.96(+0.73%)
May 21, 2024 133.02 133.36 132.42 132.97 995,043 -0.04(-0.03%)
May 20, 2024 133.43 134.46 132.74 133.01 1,153,282 -0.67(-0.50%)
May 17, 2024 134.55 135.09 133.00 133.67 1,344,525 -0.34(-0.25%)
May 16, 2024 134.23 135.01 133.93 134.01 1,121,754 -0.26(-0.19%)
May 15, 2024 135.24 136.02 133.98 134.27 923,617 -0.34(-0.25%)
May 14, 2024 135.29 136.11 134.37 134.61 1,057,055 -0.36(-0.27%)
May 13, 2024 135.03 135.43 134.58 134.97 775,187 +0.41(+0.30%)
May 10, 2024 134.83 135.43 134.45 134.56 1,085,302 +0.97(+0.73%)
May 09, 2024 132.60 133.96 132.03 133.58 1,281,134 +1.56(+1.18%)
May 08, 2024 131.84 132.29 131.37 132.02 1,386,740 -0.77(-0.58%)
May 07, 2024 132.34 133.58 131.99 132.79 1,146,486 +1.16(+0.88%)
May 06, 2024 132.33 132.75 130.98 131.64 1,171,833 +0.12(+0.09%)
May 03, 2024 132.43 133.03 130.85 131.52 1,317,555 +0.66(+0.51%)
May 02, 2024 130.39 131.62 129.23 130.85 2,846,355 +1.29(+0.99%)
May 01, 2024 128.16 131.45 127.97 129.57 2,107,111 +1.93(+1.51%)
Apr 30, 2024 128.41 129.50 127.42 127.64 2,231,703 -1.72(-1.33%)
Apr 29, 2024 129.32 130.08 128.96 129.36 868,730 +0.57(+0.45%)
Apr 26, 2024 128.32 129.58 127.64 128.79 1,385,458 +0.92(+0.72%)
Apr 25, 2024 128.51 128.55 126.90 127.87 1,782,872 -1.28(-0.99%)
Apr 24, 2024 128.57 129.56 128.54 129.14 1,916,493 +0.09(+0.07%)
Apr 23, 2024 129.04 130.26 128.06 129.05 2,759,748 -0.72(-0.56%)
Apr 22, 2024 128.97 129.87 127.86 129.78 2,486,919 +0.26(+0.20%)
Apr 19, 2024 131.61 133.23 128.18 129.52 4,697,745 -4.17(-3.12%)
Apr 18, 2024 134.59 134.95 132.75 133.69 2,343,634 +0.15(+0.11%)
Apr 17, 2024 133.48 134.06 132.75 133.54 1,753,931 +1.44(+1.09%)
Apr 16, 2024 132.79 133.60 132.07 132.10 1,841,535 -1.49(-1.12%)
Apr 15, 2024 134.47 135.40 132.79 133.60 1,306,421 +0.58(+0.44%)
Apr 12, 2024 135.06 135.22 132.18 133.01 2,119,719 -3.14(-2.30%)
Apr 11, 2024 137.06 137.54 135.56 136.15 2,113,291 -0.13(-0.09%)
Apr 10, 2024 138.26 138.26 136.19 136.28 1,577,807 -4.42(-3.14%)
Apr 09, 2024 139.26 140.80 137.94 140.70 1,236,036 +2.27(+1.64%)
Apr 08, 2024 138.30 139.01 137.51 138.43 1,361,756 +0.86(+0.63%)
Apr 05, 2024 138.03 138.20 136.77 137.57 1,073,169 -0.72(-0.52%)
Apr 04, 2024 141.12 142.46 137.96 138.30 1,249,720 -1.94(-1.38%)
Apr 03, 2024 140.21 141.43 139.62 140.24 1,192,685 +0.07(+0.05%)
Apr 02, 2024 141.58 141.90 139.02 140.17 1,062,382 -1.70(-1.20%)
Apr 01, 2024 143.59 144.07 141.26 141.87 1,105,298 -1.50(-1.05%)
Mar 28, 2024 143.47 143.80 143.80 143.37 1,549,304 +0.36(+0.25%)
Mar 27, 2024 141.49 143.07 140.71 143.02 1,181,945 +2.69(+1.92%)
Mar 26, 2024 139.74 140.95 139.63 140.32 1,070,548 +0.66(+0.47%)
Mar 25, 2024 140.66 141.28 139.24 139.66 1,016,424 -1.40(-0.99%)
Mar 22, 2024 142.36 142.45 140.71 141.06 1,303,021 -1.04(-0.73%)
Mar 21, 2024 141.03 142.41 140.80 142.09 1,532,011 +1.34(+0.95%)
Mar 20, 2024 140.56 140.93 139.52 140.76 2,213,332 +0.65(+0.47%)
Mar 19, 2024 138.03 140.21 137.89 140.11 2,636,693 +2.50(+1.82%)
Mar 18, 2024 136.46 138.52 135.84 137.60 2,023,362 +1.20(+0.88%)
Mar 15, 2024 136.05 138.50 136.05 136.41 4,441,093 -1.09(-0.79%)
Mar 14, 2024 139.47 140.14 137.02 137.49 2,224,872 -2.89(-2.06%)
Mar 13, 2024 140.29 141.50 140.09 140.38 1,913,626 +0.56(+0.40%)
Mar 12, 2024 141.24 141.59 139.51 139.82 1,437,668 -1.18(-0.83%)
Mar 11, 2024 139.47 141.12 138.58 141.00 1,788,522 +1.75(+1.26%)
Mar 08, 2024 139.89 140.79 139.08 139.25 1,375,514 -0.17(-0.12%)
Mar 07, 2024 137.36 139.97 137.36 139.41 2,090,779 +0.77(+0.56%)
Mar 06, 2024 138.27 139.64 137.64 138.64 1,689,334 +1.32(+0.96%)
Mar 05, 2024 137.31 138.56 136.91 137.33 1,488,300 -0.43(-0.31%)
Mar 04, 2024 137.43 138.52 137.06 137.75 1,856,407 -0.30(-0.22%)
Mar 01, 2024 139.45 140.45 137.89 138.05 1,993,053 -2.06(-1.47%)
Feb 29, 2024 139.35 140.58 138.95 140.11 1,972,109 +1.11(+0.80%)
Feb 28, 2024 138.99 140.61 137.97 139.00 1,315,737 -0.43(-0.31%)
Feb 27, 2024 141.22 143.46 138.97 139.42 2,199,261 -1.41(-1.00%)
Feb 26, 2024 140.50 141.60 138.41 140.84 2,458,788 -2.01(-1.41%)
Feb 23, 2024 142.46 143.20 142.09 142.85 902,374 +0.98(+0.69%)
Feb 22, 2024 141.76 142.39 140.51 141.87 1,319,622 +0.72(+0.51%)
Feb 21, 2024 139.95 141.16 139.28 141.15 1,131,352 +1.47(+1.06%)
Feb 20, 2024 140.20 140.57 139.24 139.67 2,596,049 -0.74(-0.53%)
Feb 16, 2024 140.73 141.06 140.02 140.41 2,081,957 -0.50(-0.36%)
Feb 15, 2024 138.87 141.01 138.78 140.92 1,835,648 +2.94(+2.13%)
Feb 14, 2024 137.49 138.81 136.65 137.98 1,339,806 +1.34(+0.98%)
Feb 13, 2024 136.40 137.13 135.35 136.64 1,703,714 -2.13(-1.53%)
Feb 12, 2024 137.67 139.17 137.14 138.77 1,581,001 +1.30(+0.95%)
Feb 09, 2024 136.39 137.50 135.36 137.47 1,224,198 +0.94(+0.68%)
Feb 08, 2024 137.44 137.65 134.48 136.53 1,455,500 -0.73(-0.53%)
Feb 07, 2024 138.44 138.90 136.94 137.26 1,405,429 -0.51(-0.37%)
Feb 06, 2024 135.89 137.78 135.89 137.77 1,583,748 +2.28(+1.69%)
Feb 05, 2024 136.15 136.74 135.41 135.49 2,742,367 -2.48(-1.80%)
Feb 02, 2024 138.04 138.61 136.55 137.97 1,604,867 -1.39(-1.00%)
Feb 01, 2024 138.48 139.65 137.06 139.36 1,451,632 +0.45(+0.33%)
Jan 31, 2024 141.22 141.22 138.34 138.91 2,369,991 -2.00(-1.42%)
Jan 30, 2024 140.29 141.70 139.93 140.90 1,410,932 +0.21(+0.15%)
Jan 29, 2024 140.70 141.26 139.35 140.70 1,927,006 -0.18(-0.13%)
Jan 26, 2024 141.61 141.75 140.00 140.88 1,658,413 +0.25(+0.17%)
Jan 25, 2024 139.68 140.96 138.86 140.63 1,851,067 +1.73(+1.25%)
Jan 24, 2024 140.84 141.58 138.79 138.90 2,594,650 -1.39(-0.99%)
Jan 23, 2024 140.77 140.84 138.36 140.28 1,771,308 +0.30(+0.21%)
Jan 22, 2024 139.56 140.97 139.56 139.99 2,343,812 +0.74(+0.53%)
Jan 19, 2024 143.65 143.65 138.58 139.25 5,580,503 -3.51(-2.46%)
Jan 18, 2024 141.50 143.07 141.25 142.76 2,187,002 +1.84(+1.31%)
Jan 17, 2024 140.34 142.22 140.00 140.91 1,947,101 -0.67(-0.47%)
Jan 16, 2024 142.58 142.68 140.87 141.58 2,090,620 -1.76(-1.23%)
Jan 12, 2024 144.82 145.46 142.45 143.35 1,121,681 -0.83(-0.57%)
Jan 11, 2024 145.52 145.52 143.50 144.17 1,475,647 -0.89(-0.61%)
Jan 10, 2024 143.82 145.28 143.82 145.06 943,637 +1.04(+0.72%)
Jan 09, 2024 144.06 144.35 143.11 144.02 970,109 -1.14(-0.79%)
Jan 08, 2024 143.92 145.24 143.36 145.16 1,028,958 +1.43(+0.99%)
Jan 05, 2024 142.05 144.07 141.84 143.73 1,097,704 +1.01(+0.71%)
Jan 04, 2024 142.65 143.98 142.19 142.72 1,728,653 -0.70(-0.49%)
Jan 03, 2024 144.43 144.75 142.09 143.42 1,766,236 -1.63(-1.13%)
Jan 02, 2024 145.49 146.43 144.62 145.05 1,889,713 -2.24(-1.52%)
Dec 29, 2023 147.70 148.41 147.04 147.29 958,684 -0.82(-0.55%)
Dec 28, 2023 148.38 148.54 147.85 148.10 829,667 +0.22(+0.15%)
Dec 27, 2023 147.05 148.30 147.02 147.89 1,348,099 +0.46(+0.31%)
Dec 26, 2023 146.59 148.03 146.41 147.42 884,000 +0.93(+0.63%)
Dec 22, 2023 145.86 147.18 145.61 146.50 1,329,499 +0.98(+0.68%)
Dec 21, 2023 145.40 146.01 144.28 145.51 1,420,889 +1.41(+0.98%)
Dec 20, 2023 147.17 147.25 144.00 144.10 1,501,360 -3.14(-2.13%)
Dec 19, 2023 147.17 148.00 146.16 147.25 1,956,298 +0.75(+0.51%)
Dec 18, 2023 146.37 147.17 145.30 146.50 2,448,080 +0.07(+0.05%)
Dec 15, 2023 146.59 147.88 146.01 146.43 2,965,828 -0.46(-0.32%)
Dec 14, 2023 147.34 148.87 146.72 146.89 2,501,305 +1.65(+1.14%)
Dec 13, 2023 143.13 145.34 143.02 145.24 2,619,331 +2.07(+1.44%)
Dec 12, 2023 143.83 144.68 143.12 143.17 2,029,479 -0.46(-0.32%)
Dec 11, 2023 142.64 144.65 142.30 143.63 2,084,867 +1.83(+1.29%)
Dec 08, 2023 142.78 143.65 141.58 141.80 1,154,056 -0.98(-0.69%)
Dec 07, 2023 141.94 143.20 141.31 142.78 1,557,014 +2.25(+1.60%)
Dec 06, 2023 141.68 142.46 140.24 140.54 2,022,581 +0.05(+0.03%)
Dec 05, 2023 140.16 140.60 139.15 140.49 1,931,740 -0.49(-0.35%)
Dec 04, 2023 140.85 142.57 140.60 140.98 2,856,646 -0.47(-0.33%)
Dec 01, 2023 139.59 141.68 139.31 141.46 1,577,407 +1.61(+1.15%)
Nov 30, 2023 137.66 139.93 137.00 139.84 2,780,438 +2.40(+1.75%)
Nov 29, 2023 137.44 138.36 136.91 137.44 1,272,187 +1.45(+1.06%)
Nov 28, 2023 135.40 136.57 134.40 135.99 1,644,627 +0.78(+0.58%)
Nov 27, 2023 133.59 135.59 133.20 135.21 1,178,887 +0.83(+0.62%)
Nov 24, 2023 134.76 135.09 133.78 134.38 361,403 -0.19(-0.14%)
Nov 22, 2023 135.31 135.80 133.88 134.57 745,588 +0.06(+0.04%)
Nov 21, 2023 133.85 135.00 133.31 134.51 997,842 +1.00(+0.75%)
Nov 20, 2023 133.38 134.18 132.61 133.51 916,007 -0.30(-0.23%)
Nov 17, 2023 133.69 133.97 133.11 133.81 976,527 +0.70(+0.53%)
Nov 16, 2023 131.66 133.29 131.57 133.11 1,293,610 +1.52(+1.15%)
Nov 15, 2023 131.68 133.69 131.07 131.60 2,126,358 +0.11(+0.08%)
Nov 14, 2023 129.70 132.39 129.02 131.49 2,404,436 +4.17(+3.27%)
Nov 13, 2023 126.33 128.34 126.33 127.32 1,599,014 +0.46(+0.36%)
Nov 10, 2023 125.93 127.09 125.22 126.86 1,303,362 +1.42(+1.13%)
Nov 09, 2023 127.54 128.01 125.30 125.44 1,188,591 -1.51(-1.19%)
Nov 08, 2023 125.19 127.16 124.91 126.95 1,366,669 +1.70(+1.36%)
Nov 07, 2023 124.41 126.00 123.97 125.24 1,553,066 +0.06(+0.05%)
Nov 06, 2023 125.45 126.59 124.40 125.19 997,902 -0.55(-0.44%)
Nov 03, 2023 123.80 126.87 123.80 125.73 1,120,971 +3.32(+2.71%)
Nov 02, 2023 120.94 122.69 120.77 122.41 1,655,430 +1.91(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.