PPG Indus (NY: PPG )

161.72 USD -3.28 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 162.44 164.95 161.52 161.72 1,543,685 -3.28(-1.99%)
Oct 21, 2021 156.91 165.16 156.91 165.00 2,543,273 +4.57(+2.85%)
Oct 20, 2021 160.56 161.19 156.57 160.43 1,739,125 +1.49(+0.94%)
Oct 19, 2021 158.28 159.11 157.21 158.94 1,258,592 +1.54(+0.98%)
Oct 18, 2021 159.45 159.87 157.33 157.40 1,820,674 -2.90(-1.81%)
Oct 15, 2021 159.65 161.65 158.54 160.30 1,369,245 +1.42(+0.89%)
Oct 14, 2021 155.82 159.06 155.06 158.88 1,580,401 +4.20(+2.72%)
Oct 13, 2021 153.76 155.04 152.01 154.68 1,287,532 +1.88(+1.23%)
Oct 12, 2021 151.74 153.30 151.00 152.80 1,435,824 +0.94(+0.62%)
Oct 11, 2021 151.71 153.73 151.71 151.86 1,272,428 +1.12(+0.74%)
Oct 08, 2021 150.47 151.31 149.39 150.74 976,576 +0.26(+0.17%)
Oct 07, 2021 148.12 151.67 147.93 150.48 1,726,609 +3.73(+2.54%)
Oct 06, 2021 144.60 146.88 143.08 146.75 1,324,283 +0.90(+0.62%)
Oct 05, 2021 144.66 147.01 143.52 145.85 1,272,759 +1.84(+1.28%)
Oct 04, 2021 144.00 145.89 142.46 144.01 1,416,700 +0.00(+0.00%)
Oct 01, 2021 143.64 145.27 141.81 144.01 1,198,748 +1.00(+0.70%)
Sep 30, 2021 146.58 147.13 143.00 143.01 1,089,476 -2.74(-1.88%)
Sep 29, 2021 145.67 147.49 144.87 145.75 973,088 -0.34(-0.23%)
Sep 28, 2021 148.00 149.02 145.68 146.09 901,382 -2.07(-1.40%)
Sep 27, 2021 148.83 150.30 147.94 148.16 980,766 -0.42(-0.28%)
Sep 24, 2021 146.60 149.18 146.26 148.58 1,142,526 +2.06(+1.41%)
Sep 23, 2021 146.44 147.98 146.31 146.52 1,040,608 +1.26(+0.87%)
Sep 22, 2021 146.82 147.30 145.15 145.26 950,895 -0.40(-0.27%)
Sep 21, 2021 147.30 147.90 145.27 145.66 854,044 -0.65(-0.44%)
Sep 20, 2021 144.14 146.55 143.80 146.31 1,139,595 -0.43(-0.29%)
Sep 17, 2021 148.75 149.70 146.35 146.74 1,888,085 -3.05(-2.04%)
Sep 16, 2021 150.72 150.84 149.05 149.79 776,525 -0.92(-0.61%)
Sep 15, 2021 150.10 151.62 149.95 150.71 1,001,355 +0.38(+0.25%)
Sep 14, 2021 153.27 153.27 149.97 150.33 967,374 -2.18(-1.43%)
Sep 13, 2021 154.50 154.99 151.62 152.51 1,060,881 -0.52(-0.34%)
Sep 10, 2021 154.89 155.88 153.02 153.03 1,278,125 -1.53(-0.99%)
Sep 09, 2021 148.92 155.61 148.92 154.56 2,382,542 +3.54(+2.34%)
Sep 08, 2021 149.45 151.37 148.61 151.02 2,772,522 +0.62(+0.41%)
Sep 07, 2021 149.49 153.65 149.30 150.40 2,030,091 -5.26(-3.38%)
Sep 03, 2021 158.26 158.93 155.35 155.66 1,123,027 -2.97(-1.87%)
Sep 02, 2021 158.00 159.85 157.71 158.63 1,037,266 +0.88(+0.56%)
Sep 01, 2021 159.53 159.64 156.52 157.75 1,057,855 -1.80(-1.13%)
Aug 31, 2021 161.42 161.73 158.68 159.55 1,244,867 -2.16(-1.34%)
Aug 30, 2021 162.87 163.03 161.67 161.71 495,655 -0.13(-0.08%)
Aug 27, 2021 161.94 162.91 161.48 161.84 647,270 +0.69(+0.43%)
Aug 26, 2021 163.23 163.27 161.01 161.15 662,093 -2.24(-1.37%)
Aug 25, 2021 163.21 163.66 161.10 163.39 885,035 +0.51(+0.31%)
Aug 24, 2021 162.98 163.49 162.19 162.88 649,784 +0.52(+0.32%)
Aug 23, 2021 161.68 163.22 161.13 162.36 698,803 +1.24(+0.77%)
Aug 20, 2021 161.42 162.53 159.87 161.12 1,131,630 -0.02(-0.01%)
Aug 19, 2021 162.77 163.77 160.94 161.14 957,970 -3.37(-2.05%)
Aug 18, 2021 165.96 166.55 164.40 164.51 648,138 -2.08(-1.25%)
Aug 17, 2021 168.37 168.46 164.34 166.59 816,070 -2.80(-1.65%)
Aug 16, 2021 169.29 169.70 167.61 169.39 578,930 -0.39(-0.23%)
Aug 13, 2021 170.43 170.43 168.90 169.78 528,440 -0.61(-0.36%)
Aug 12, 2021 169.76 170.62 167.86 170.39 909,875 +0.20(+0.12%)
Aug 11, 2021 167.63 170.26 166.59 170.19 998,655 +2.83(+1.69%)
Aug 10, 2021 164.56 167.61 164.50 167.36 1,026,453 +3.06(+1.86%)
Aug 09, 2021 163.98 164.58 162.36 164.30 738,795 +0.07(+0.04%)
Aug 06, 2021 164.15 164.99 163.64 164.23 813,186 +1.28(+0.79%)
Aug 05, 2021 165.26 165.92 162.80 162.95 1,218,084 -0.86(-0.52%)
Aug 04, 2021 164.27 165.94 163.75 163.81 1,212,403 -1.82(-1.10%)
Aug 03, 2021 163.82 165.70 162.29 165.63 844,417 +2.33(+1.43%)
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.