PPG Industries, Inc. Common Stock Historical Stock Prices

PPG 
$106.72
*  
6.88
6.06%
Get PPG Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading PPG now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 109.59 109.59 105.83 106.72 4,708,055
07/20/2017 109.59 109.59 105.83 106.72 4,680,630
07/19/2017 113.13 113.665 112.69 113.6 1,102,170
07/18/2017 112.84 112.99 112.12 112.95 826,464
07/17/2017 112.8 113.46 112.5176 112.96 466,433
07/14/2017 112.64 113.14 112.32 112.8 658,121
07/13/2017 111.79 112.63 111.73 112.4 906,435
07/12/2017 111.67 112.18 111.26 111.84 1,418,865
07/11/2017 111.1 111.28 110.5501 110.97 750,285
07/10/2017 110.73 111.4 110.73 110.98 1,069,146
07/07/2017 110.35 111.13 109.945 111 698,237
07/06/2017 110.44 110.62 109.815 110.05 864,919
07/05/2017 111.22 111.6 110.22 110.68 630,808
07/03/2017 110.61 111.1 110.21 110.61 381,538
06/30/2017 110.18 110.53 109.66 109.96 786,673
06/29/2017 111.06 111.3 109.27 109.65 835,829
06/28/2017 111 111.3 110.89 111.07 1,967,432
06/27/2017 110.49 111.2225 110.49 110.49 956,538
06/26/2017 110.55 111.06 110.32 110.82 734,646
06/23/2017 110.5 111.025 110.33 110.68 1,442,728
06/22/2017 110.77 110.93 110.4 110.57 1,184,714
06/21/2017 111 111.21 110.47 110.68 1,372,019
06/20/2017 110.88 111.235 110.61 110.78 884,301
06/19/2017 111.51 111.57 110.97 111.11 1,242,187
06/16/2017 111.2 111.74 110.84 111.16 2,181,750
06/15/2017 110.47 111.62 110.47 111.32 978,970
06/14/2017 111.68 111.71 111.03 111.5 892,790
06/13/2017 110.06 111.58 109.848 111.57 1,357,642
06/12/2017 110 110.84 109.69 110.14 2,196,587
06/09/2017 108.07 109.93 108.07 109.93 1,617,344
06/08/2017 107.35 108 106.64 107.92 1,289,659
06/07/2017 108.57 108.75 107.53 107.85 1,915,135
06/06/2017 107.86 108.56 107.65 108.38 1,258,087
06/05/2017 110 110.375 108.31 108.36 1,066,172
06/02/2017 109.14 110.65 108.69 110.42 1,314,459
06/01/2017 106.49 110.47 106.39 109.16 2,198,746
05/31/2017 106.67 106.67 105.69 106.36 1,697,049
05/30/2017 107 107 105.88 106.48 975,121
05/26/2017 106.72 107.67 106.48 107.24 664,697
05/25/2017 107.17 107.51 106.57 106.91 1,340,484
05/24/2017 106.8 107.44 106.18 106.94 524,668
05/23/2017 106.48 107.065 106.09 106.7 794,345
05/22/2017 106.95 107.1816 106.15 106.42 959,387
05/19/2017 105.11 107.13 105.11 106.73 1,081,226
05/18/2017 105.62 106.11 104.9 105.39 1,326,940
05/17/2017 106.71 107.08 105.4 105.48 1,294,021
05/16/2017 107.92 108.07 107.25 107.41 600,377
05/15/2017 107.16 108.42 107.155 107.98 727,003
05/12/2017 107.29 107.47 106.82 107.12 500,457
05/11/2017 107.31 107.76 106.27 107.46 1,128,566
05/10/2017 107.94 108.54 107.6 107.85 1,044,008
05/09/2017 108.47 108.72 107.53 107.85 1,258,564
05/08/2017 109.75 109.95 108.16 108.43 1,310,048
05/05/2017 110 111.34 109.83 110.56 1,214,005
05/04/2017 109.33 110.29 109.22 109.89 1,102,093
05/03/2017 109.32 109.674 109.04 109.2 927,419
05/02/2017 109.69 113 109.09 109.47 1,109,178
05/01/2017 109.67 109.95 109.11 109.46 706,473
04/28/2017 111.05 111.05 109.81 109.84 1,046,842
04/27/2017 110.58 111.987 110.3 111.29 1,715,933
04/26/2017 110.89 110.89 109.61 110.48 1,332,553
04/25/2017 108.18 111.06 108.18 110.82 2,342,580
04/24/2017 108.03 108.22 106.9 108.01 2,096,751
04/21/2017 106.66 107.16 105.94 105.94 2,044,901
04/20/2017 105.63 106.61 104.36 106.37 2,230,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for PPG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio