PPG Indus (PPG)

107.97
+1.09 (1.02%)
NYSE · Last Trade: Apr 1st, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PPG Indus (PPG)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026105.38107.67104.00106.882,438,343106.88
3/30/2026104.81105.40103.36103.821,362,716103.82
3/27/2026104.61105.18103.31103.821,531,645103.82
3/26/2026104.85107.51104.71105.311,756,174105.31
3/25/2026105.05107.17104.15106.692,497,701106.69
3/24/2026100.42104.2499.65103.422,540,174103.42
3/23/2026100.02103.1499.68102.083,773,413102.08
3/20/202698.5699.2796.0797.223,638,11797.22
3/19/202698.5999.5696.0698.382,823,86898.38
3/18/2026103.15103.43100.62100.781,851,723100.78
3/17/2026103.77104.76103.19103.901,685,547103.90
3/16/2026103.28104.63102.63103.451,896,756103.45
3/13/2026101.96103.01100.67101.892,245,491101.89
3/12/2026102.92103.53100.64100.732,033,443100.73
3/11/2026105.38105.83103.33104.081,807,558104.08
3/10/2026108.96109.78105.77105.853,399,286105.85
3/09/2026104.96108.43102.29108.253,425,935108.25
3/06/2026109.89109.94106.14106.703,161,431106.70
3/05/2026116.36117.00110.89111.872,305,376111.87
3/04/2026119.04120.32116.94117.702,531,025117.70
3/03/2026115.50119.14114.67118.182,245,068118.18
3/02/2026119.00120.87116.73119.202,310,834119.20
2/27/2026121.75123.48120.37123.271,892,478123.27
2/26/2026123.63124.27121.53123.481,363,834123.48
2/25/2026126.10126.82122.46123.121,668,775123.12
2/24/2026125.71126.86125.16125.551,545,098125.55
2/23/2026125.76127.16124.41125.351,201,521125.35
2/20/2026123.66126.88122.95126.531,838,609126.53
2/19/2026126.95127.90123.76124.252,544,501124.25
2/18/2026129.32129.72126.14128.253,311,927128.25
2/17/2026131.50132.06128.56129.182,089,366129.18
2/13/2026131.18132.63130.73131.341,713,735131.34
2/12/2026132.00133.43130.46131.562,537,466131.56
2/11/2026128.98131.21128.87131.031,618,179131.03
2/10/2026127.86129.40127.05129.141,586,626129.14
2/09/2026126.24128.05125.03127.591,457,418127.59
2/06/2026125.11126.74125.01126.511,719,986126.51
2/05/2026126.00126.47123.43124.422,468,699124.42
2/04/2026121.00126.04120.63125.953,383,234125.95
2/03/2026116.12121.54116.12119.522,865,601119.52
2/02/2026116.16117.80115.94116.462,493,213116.46
1/30/2026116.76117.50114.83115.632,736,991115.63
1/29/2026114.86116.60114.12116.512,797,376116.51
1/28/2026114.89116.18112.07113.965,740,745113.96
1/27/2026112.56113.03110.28110.282,869,136110.28
1/26/2026112.48113.15111.85112.651,821,312112.65
1/23/2026113.28113.40111.26112.291,965,280112.29
1/22/2026113.16114.52112.54113.912,062,943113.91
1/21/2026110.50112.86109.49112.541,923,910112.54
1/20/2026109.37109.91108.39109.012,079,392109.01
1/16/2026109.14110.60108.97110.225,937,906110.22
1/15/2026109.09110.50108.43110.071,549,063110.07
1/14/2026107.72109.59107.51108.571,549,058108.57
1/13/2026108.59109.00106.55107.591,875,580107.59
1/12/2026108.01108.90107.29108.052,096,494108.05
1/09/2026105.41107.60105.40107.411,680,356107.41
1/08/2026102.97107.01102.36105.301,578,607105.30
1/07/2026105.53105.58103.30103.901,677,054103.90
1/06/2026104.64106.15104.61105.641,701,640105.64
1/05/2026103.01106.34103.01105.211,699,642105.21
1/02/2026103.03104.69102.01104.351,810,272104.35