PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
134.55
+6.71 (5.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 129.32 | 134.87 | 128.98 | 134.55 | 134.55 | 5.25% | 2,329,151 |
| Sep 25, 2024 | 128.60 | 128.63 | 127.10 | 127.84 | 127.84 | -0.37% | 1,229,941 |
| Sep 24, 2024 | 127.90 | 128.88 | 127.32 | 128.32 | 128.32 | 0.80% | 1,202,713 |
| Sep 23, 2024 | 127.13 | 127.99 | 126.64 | 127.30 | 127.30 | 0.63% | 1,114,116 |
| Sep 20, 2024 | 127.35 | 127.50 | 125.39 | 126.50 | 126.50 | -2.11% | 3,690,515 |
| Sep 19, 2024 | 129.31 | 130.37 | 128.65 | 129.23 | 129.23 | 1.39% | 1,330,356 |
| Sep 18, 2024 | 127.78 | 129.03 | 126.91 | 127.46 | 127.46 | - | 1,305,408 |
| Sep 17, 2024 | 127.81 | 128.59 | 127.04 | 127.46 | 127.46 | 0.09% | 1,089,677 |
| Sep 16, 2024 | 128.00 | 128.50 | 126.75 | 127.34 | 127.34 | 0.28% | 1,399,625 |
| Sep 13, 2024 | 125.83 | 127.54 | 125.47 | 126.98 | 126.98 | 1.19% | 992,958 |
| Sep 12, 2024 | 125.22 | 125.86 | 123.17 | 125.49 | 125.49 | -0.01% | 1,080,894 |
| Sep 11, 2024 | 125.94 | 126.19 | 122.76 | 125.50 | 125.50 | -0.31% | 1,271,393 |
| Sep 10, 2024 | 126.35 | 126.42 | 124.69 | 125.89 | 125.89 | -0.20% | 939,812 |
| Sep 9, 2024 | 125.58 | 126.95 | 125.21 | 126.14 | 126.14 | 1.09% | 1,542,585 |
| Sep 6, 2024 | 125.00 | 126.28 | 124.38 | 124.78 | 124.78 | -0.40% | 1,210,495 |
| Sep 5, 2024 | 126.92 | 127.03 | 124.90 | 125.28 | 125.28 | -1.10% | 1,076,815 |
| Sep 4, 2024 | 128.06 | 128.63 | 126.48 | 126.67 | 126.67 | -1.00% | 962,708 |
| Sep 3, 2024 | 128.74 | 129.85 | 127.55 | 127.95 | 127.95 | -1.37% | 1,451,183 |
| Aug 30, 2024 | 129.60 | 130.45 | 128.41 | 129.73 | 129.73 | 0.69% | 2,175,023 |
| Aug 29, 2024 | 128.39 | 129.48 | 127.15 | 128.84 | 128.84 | 0.94% | 962,853 |
| Aug 28, 2024 | 127.14 | 128.36 | 126.96 | 127.64 | 127.64 | 0.42% | 993,483 |
| Aug 27, 2024 | 126.87 | 127.67 | 126.60 | 127.11 | 127.11 | 0.17% | 936,726 |
| Aug 26, 2024 | 126.94 | 127.95 | 126.55 | 126.90 | 126.90 | 0.29% | 618,873 |
| Aug 23, 2024 | 125.47 | 127.12 | 125.34 | 126.53 | 126.53 | 1.09% | 1,092,894 |
| Aug 22, 2024 | 125.36 | 125.59 | 124.46 | 125.16 | 125.16 | 0.17% | 1,048,749 |
| Aug 21, 2024 | 123.66 | 125.06 | 123.22 | 124.95 | 124.95 | 1.59% | 1,060,626 |
| Aug 20, 2024 | 122.90 | 123.60 | 122.47 | 123.00 | 123.00 | -0.20% | 715,430 |
| Aug 19, 2024 | 122.77 | 123.41 | 122.31 | 123.25 | 123.25 | 0.69% | 1,078,527 |
| Aug 16, 2024 | 121.86 | 122.52 | 120.85 | 122.40 | 122.40 | 0.27% | 2,562,143 |
| Aug 15, 2024 | 121.29 | 122.73 | 120.80 | 122.07 | 122.07 | 1.84% | 1,273,619 |
| Aug 14, 2024 | 119.21 | 120.37 | 118.57 | 119.87 | 119.87 | 0.51% | 1,348,771 |
| Aug 13, 2024 | 118.72 | 119.78 | 118.09 | 119.26 | 119.26 | 0.73% | 1,497,339 |
| Aug 12, 2024 | 118.54 | 119.26 | 118.14 | 118.40 | 118.40 | -0.70% | 1,397,182 |
| Aug 9, 2024 | 119.02 | 120.05 | 118.41 | 119.24 | 118.56 | 0.01% | 1,092,940 |
| Aug 8, 2024 | 118.94 | 120.30 | 118.92 | 119.23 | 118.55 | 0.77% | 1,601,827 |
| Aug 7, 2024 | 119.83 | 121.76 | 118.07 | 118.32 | 117.64 | -0.62% | 2,159,852 |
| Aug 6, 2024 | 119.22 | 121.44 | 118.96 | 119.06 | 118.38 | -0.28% | 2,536,541 |
| Aug 5, 2024 | 122.19 | 122.19 | 118.96 | 119.39 | 118.71 | -3.30% | 1,739,161 |
| Aug 2, 2024 | 125.58 | 125.58 | 122.50 | 123.46 | 122.76 | -1.92% | 1,250,185 |
| Aug 1, 2024 | 127.62 | 128.38 | 125.17 | 125.88 | 125.16 | -0.87% | 1,463,814 |
| Jul 31, 2024 | 127.85 | 128.62 | 126.35 | 126.98 | 126.26 | -0.18% | 2,236,525 |
| Jul 30, 2024 | 126.84 | 128.05 | 126.84 | 127.21 | 126.48 | -0.41% | 1,507,408 |
| Jul 29, 2024 | 127.35 | 128.58 | 126.92 | 127.74 | 127.01 | 0.15% | 1,265,259 |
| Jul 26, 2024 | 126.23 | 127.61 | 125.56 | 127.55 | 126.82 | 1.28% | 1,579,781 |
| Jul 25, 2024 | 125.33 | 127.56 | 124.87 | 125.94 | 125.22 | 0.56% | 1,497,293 |
| Jul 24, 2024 | 127.00 | 127.29 | 125.13 | 125.24 | 124.53 | -1.17% | 1,639,580 |
| Jul 23, 2024 | 128.43 | 128.63 | 126.54 | 126.72 | 126.00 | -1.29% | 1,624,655 |
| Jul 22, 2024 | 128.70 | 129.43 | 126.90 | 128.37 | 127.64 | 0.26% | 1,608,278 |
| Jul 19, 2024 | 127.50 | 129.07 | 126.41 | 128.04 | 127.31 | -2.79% | 4,342,564 |
| Jul 18, 2024 | 132.74 | 135.57 | 131.58 | 131.71 | 130.96 | -1.53% | 2,434,600 |
| Jul 17, 2024 | 133.01 | 135.00 | 132.66 | 133.76 | 133.00 | 0.40% | 2,259,047 |
| Jul 16, 2024 | 131.33 | 133.84 | 131.15 | 133.23 | 132.47 | 1.80% | 1,720,911 |
| Jul 15, 2024 | 130.28 | 132.63 | 130.28 | 130.88 | 130.13 | 0.20% | 1,546,206 |
| Jul 12, 2024 | 130.56 | 131.35 | 129.84 | 130.62 | 129.87 | 0.70% | 950,524 |
| Jul 11, 2024 | 128.12 | 129.84 | 127.60 | 129.71 | 128.97 | 2.42% | 1,235,733 |
| Jul 10, 2024 | 126.50 | 126.88 | 125.30 | 126.64 | 125.92 | 1.10% | 1,147,446 |
| Jul 9, 2024 | 126.67 | 126.97 | 125.17 | 125.26 | 124.55 | -1.37% | 1,071,254 |
| Jul 8, 2024 | 125.88 | 127.11 | 125.88 | 127.00 | 126.28 | 1.41% | 1,245,197 |
| Jul 5, 2024 | 124.52 | 125.44 | 124.04 | 125.23 | 124.52 | 0.29% | 1,123,179 |
| Jul 3, 2024 | 124.97 | 125.68 | 124.48 | 124.87 | 124.16 | -0.01% | 703,007 |
| Jul 2, 2024 | 124.02 | 125.39 | 123.67 | 124.88 | 124.17 | 0.73% | 1,284,065 |
| Jul 1, 2024 | 126.01 | 126.43 | 123.66 | 123.98 | 123.27 | -1.52% | 1,202,736 |
| Jun 28, 2024 | 124.88 | 126.14 | 124.66 | 125.89 | 125.17 | 0.79% | 2,585,591 |
| Jun 27, 2024 | 125.29 | 125.63 | 124.74 | 124.90 | 124.19 | -0.28% | 1,056,184 |
| Jun 26, 2024 | 124.37 | 125.90 | 123.84 | 125.25 | 124.54 | 0.02% | 1,927,288 |
| Jun 25, 2024 | 127.39 | 127.52 | 124.48 | 125.22 | 124.51 | -2.29% | 2,146,909 |
| Jun 24, 2024 | 128.77 | 130.35 | 128.07 | 128.15 | 127.42 | -0.34% | 1,721,362 |
| Jun 21, 2024 | 128.40 | 128.92 | 126.57 | 128.59 | 127.86 | 0.10% | 1,971,814 |
| Jun 20, 2024 | 127.14 | 130.09 | 127.14 | 128.46 | 127.73 | 0.47% | 1,321,111 |
| Jun 18, 2024 | 128.18 | 128.92 | 127.13 | 127.86 | 127.13 | -0.32% | 1,062,904 |
| Jun 17, 2024 | 127.06 | 128.39 | 126.08 | 128.27 | 127.54 | 0.75% | 1,185,297 |
| Jun 14, 2024 | 128.33 | 128.73 | 126.10 | 127.32 | 126.59 | -1.90% | 1,156,865 |
| Jun 13, 2024 | 129.91 | 130.15 | 128.53 | 129.79 | 129.05 | -0.48% | 938,722 |
| Jun 12, 2024 | 131.73 | 132.21 | 129.80 | 130.41 | 129.67 | 0.65% | 1,293,018 |
| Jun 11, 2024 | 128.26 | 130.11 | 127.43 | 129.57 | 128.83 | 0.86% | 1,543,584 |
| Jun 10, 2024 | 128.07 | 128.71 | 127.26 | 128.46 | 127.73 | 0.04% | 1,037,043 |
| Jun 7, 2024 | 129.43 | 129.52 | 128.02 | 128.41 | 127.68 | -1.69% | 1,630,476 |
| Jun 6, 2024 | 132.91 | 133.42 | 130.47 | 130.62 | 129.87 | -1.94% | 1,606,496 |
| Jun 5, 2024 | 131.70 | 133.38 | 130.76 | 133.21 | 132.45 | 1.16% | 1,260,619 |
| Jun 4, 2024 | 131.07 | 132.92 | 130.96 | 131.68 | 130.93 | 0.02% | 1,603,048 |
| Jun 3, 2024 | 131.40 | 132.16 | 129.89 | 131.66 | 130.91 | 0.19% | 1,563,581 |
| May 31, 2024 | 129.10 | 131.99 | 128.50 | 131.41 | 130.66 | 1.77% | 3,835,704 |
| May 30, 2024 | 127.38 | 129.18 | 127.13 | 129.12 | 128.38 | 1.55% | 1,322,189 |
| May 29, 2024 | 128.33 | 128.80 | 127.10 | 127.15 | 126.42 | -1.89% | 1,016,076 |
| May 28, 2024 | 131.31 | 131.64 | 129.26 | 129.60 | 128.86 | -1.38% | 1,560,981 |
| May 24, 2024 | 131.49 | 132.40 | 130.91 | 131.42 | 130.67 | 0.31% | 929,256 |
| May 23, 2024 | 134.66 | 135.43 | 130.88 | 131.02 | 130.27 | -2.73% | 1,293,692 |
| May 22, 2024 | 132.98 | 134.75 | 132.98 | 134.70 | 133.93 | 0.73% | 1,746,356 |
| May 21, 2024 | 133.78 | 134.13 | 133.18 | 133.73 | 132.97 | -0.03% | 989,369 |
| May 20, 2024 | 134.19 | 135.23 | 133.50 | 133.77 | 133.01 | -0.50% | 1,146,706 |
| May 17, 2024 | 135.32 | 135.87 | 133.76 | 134.44 | 133.67 | -0.25% | 1,336,858 |
| May 16, 2024 | 135.00 | 135.78 | 134.70 | 134.78 | 134.01 | -0.19% | 1,115,356 |
| May 15, 2024 | 136.02 | 136.80 | 134.75 | 135.04 | 134.27 | -0.25% | 918,349 |
| May 14, 2024 | 136.07 | 136.89 | 135.14 | 135.38 | 134.61 | -0.27% | 1,051,027 |
| May 13, 2024 | 135.80 | 136.21 | 135.35 | 135.74 | 134.97 | 0.30% | 770,767 |
| May 10, 2024 | 135.60 | 136.21 | 135.22 | 135.33 | 134.56 | 0.73% | 1,079,113 |
| May 9, 2024 | 133.36 | 134.73 | 132.79 | 134.35 | 133.58 | 0.69% | 1,273,828 |
| May 8, 2024 | 133.25 | 133.71 | 132.77 | 133.43 | 132.03 | -0.58% | 1,372,115 |
| May 7, 2024 | 133.75 | 135.00 | 133.40 | 134.21 | 132.80 | 0.88% | 1,134,395 |
| May 6, 2024 | 133.74 | 134.17 | 132.38 | 133.04 | 131.64 | 0.09% | 1,159,475 |