PPG Industries, Inc. Historical Stock Prices

PPG 
$207.82
*  
1.02
0.49%
Get PPG Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  207.62  208.10  206.3801  207.82 424,331
07/09/2014 207.8 208.1 206.3801 207.82 424,670
07/08/2014 207.9 208.86 206.69 206.8 480,035
07/07/2014 209 209.06 207.3101 208.38 621,956
07/03/2014 208.69 210.36 208.38 210.16 288,598
07/02/2014 208.57 209.48 207.94 208.31 462,786
07/01/2014 210.22 210.99 208.83 208.86 679,294
06/30/2014 211.93 213.01 208.6 210.15 1,459,513
06/27/2014 201.61 204.2 201.6 204.05 737,023
06/26/2014 204.73 204.77 201.91 202.58 477,646
06/25/2014 203.42 205.845 203.42 204.47 614,725
06/24/2014 203.6 205.49 202.521 203.03 525,415
06/23/2014 204.88 205.07 203.7 204.37 299,949
06/20/2014 203.83 205.46 203.28 204.57 753,508
06/19/2014 203.41 204.05 202.975 203.22 425,065
06/18/2014 202.25 204 201.2701 203.59 561,437
06/17/2014 202.52 204.12 202.045 202.51 362,834
06/16/2014 203.75 204.25 201.81 203.02 430,456
06/13/2014 203.83 204.75 203.21 204.27 252,054
06/12/2014 205.37 205.71 203.35 203.58 642,013
06/11/2014 204.5 205.92 204.292 205.6 381,680
06/10/2014 204.4 205.89 203.26 205.8 416,046
06/09/2014 204.63 205.65 204.36 205.11 420,191
06/06/2014 204.24 205.8 204.01 204.93 436,832
06/05/2014 203.58 203.79 201.1 203.15 493,108
06/04/2014 201.63 204.75 200.0701 203.86 786,755
06/03/2014 201.41 202.3 200.93 201.72 416,074
06/02/2014 201.81 203.05 200.96 202.33 307,727
05/30/2014 200.93 202.88 200.14 201.61 539,070
05/29/2014 200.43 201 198.0188 201 522,261
05/28/2014 198.5 200.92 197.9501 200.25 726,505
05/27/2014 199.5 199.71 197.83 198.12 678,865
05/23/2014 196.27 199.03 196.27 198.86 302,580
05/22/2014 197.01 198.04 196.3 196.35 345,677
05/21/2014 196.02 197.8923 195.72 197.17 593,164
05/20/2014 196.28 197.24 195.52 195.69 770,221
05/19/2014 195.93 198.468 195.355 196.04 493,165
05/16/2014 194.83 195.58 192.96 195.36 735,653
05/15/2014 196.3 196.45 193 194.63 466,857
05/14/2014 197.59 198.41 196.33 196.56 433,089
05/13/2014 199.3 199.5 197.56 197.73 475,034
05/12/2014 197.83 199.65 196.72 199.41 344,420
05/09/2014 196.25 196.84 194.81 196.62 502,493
05/08/2014 197.62 198.88 194.97 196.28 600,411
05/07/2014 196.32 198.9 195 198.74 809,899
05/06/2014 194.73 196.49 193.01 195.47 620,270
05/05/2014 194.86 196.21 193.585 195.89 444,018
05/02/2014 192.41 195.57 192.18 195.18 758,104
05/01/2014 193.15 194.21 192.25 192.64 394,537
04/30/2014 192.29 194 192.26 193.62 558,743
04/29/2014 192.35 193.45 191.184 193 493,696
04/28/2014 193.77 194.57 190.07 191.47 791,919
04/25/2014 193.87 194.3 191.76 192.98 714,529
04/24/2014 196.63 196.94 194.27 194.51 768,393
04/23/2014 196.66 198.12 195.9284 196.3 771,055
04/22/2014 196.87 197.99 196.28 196.36 888,952
04/21/2014 198.1 199.42 196.39 196.54 1,261,490
04/17/2014 199.99 200 196.48 199.46 1,794,054
04/16/2014 190 191.93 188.49 191.63 1,017,173
04/15/2014 188.64 189.155 185.18 188.53 937,693
04/14/2014 189.16 189.7 187.14 188.56 652,071
04/11/2014 189.4 190.77 187.63 187.82 686,721
04/10/2014 195.98 196.191 189.89 189.96 923,470
04/09/2014 192.69 195.97 191.71 195.69 716,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?