PPG Industries, Inc. Historical Stock Prices

PPG 
$221.3
*  
1.16
0.52%
Get PPG Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading PPG now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PPG Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-2015

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  221.655  222.50  220.05  221.30 562,021
03/26/2015 220.59 222.5 220.05 221.3 562,643
03/25/2015 225.79 227.03 222.28 222.46 653,392
03/24/2015 226.39 227.87 225.49 225.49 586,606
03/23/2015 228.73 229.82 226.42 226.43 645,082
03/20/2015 227.34 230.25 225.78 229.06 777,314
03/19/2015 228.17 228.974 225.85 226.17 508,090
03/18/2015 225.91 232.16 223 229.64 1,055,092
03/17/2015 228.47 229.54 226.13 227.26 558,095
03/16/2015 228.74 230.25 228.03 230.08 545,614
03/13/2015 228.71 229.49 226.335 227.91 590,778
03/12/2015 225.39 229.83 225.11 229.7 493,163
03/11/2015 227.82 228.15 225.01 225.18 797,119
03/10/2015 229.93 230.12 227.635 227.67 803,393
03/09/2015 232.44 233.72 231.52 232.29 709,330
03/06/2015 233.37 234.77 231.65 231.97 545,028
03/05/2015 235.83 236.27 234.1201 235.45 487,151
03/04/2015 233.12 237.9 232.21 235.34 843,510
03/03/2015 236.89 236.98 233.83 234.54 618,772
03/02/2015 236.89 237.75 235.56 237.7 727,369
02/27/2015 235.87 236.96 234.1 235.38 697,392
02/26/2015 235.24 236.81 234.66 235.84 483,848
02/25/2015 236 237.41 235.17 235.67 543,067
02/24/2015 236.85 237.195 235.51 236.77 497,360
02/23/2015 235.21 237.1 234.8178 236.49 673,812
02/20/2015 234.63 237.2 232.1 236.64 673,668
02/19/2015 234.48 237.135 234.02 235.5 474,781
02/18/2015 234.3 236.38 233.23 236.24 572,015
02/17/2015 234.3 236.98 233.51 235.85 869,574
02/13/2015 233.69 236.85 233.1 236.77 625,595
02/12/2015 230.26 233.59 229.115 233.03 813,128
02/11/2015 227.92 229.2 226.91 228.22 388,066
02/10/2015 229.18 229.45 225.9 228.24 502,524
02/09/2015 230.36 230.86 226.18 226.82 870,870
02/06/2015 230.18 232 229.11 230.86 572,999
02/05/2015 228.96 231.23 227.83 230.37 676,374
02/04/2015 226.6 228.94 225.01 227.45 549,950
02/03/2015 226.43 227.75 223.8418 226.9 664,020
02/02/2015 221.25 224.24 219.88 223.73 794,784
01/30/2015 222.74 226.06 222.74 222.88 1,354,186
01/29/2015 222 226.07 220.31 225.71 764,441
01/28/2015 226.13 227.71 221.24 221.74 705,557
01/27/2015 226 228.025 224.26 225.96 623,227
01/26/2015 227.1 228.15 225.21 227.82 501,258
01/23/2015 231 231 227.77 227.81 476,443
01/22/2015 228.71 231.96 226.31 231.35 589,810
01/21/2015 227.47 229.62 226.21 228.03 734,545
01/20/2015 231.09 232 226.16 228.16 1,040,968
01/16/2015 226.07 230.9 225.0603 230.38 943,166
01/15/2015 229.11 233.98 224.77 226.2 1,552,774
01/14/2015 224.32 227.04 222.53 226.97 1,277,861
01/13/2015 227.41 230.24 224.47 226.99 828,201
01/12/2015 227 228.0499 224.83 226.25 723,417
01/09/2015 230.23 230.77 225.75 226.97 799,459
01/08/2015 226.24 230.6899 224.93 229.88 1,037,936
01/07/2015 222.98 224.7 221.39 223.92 1,183,239
01/06/2015 224.71 225.3 219.81 222.93 855,299
01/05/2015 227.06 227.75 222.59 223.48 965,878
01/02/2015 231.15 232.34 227.59 229.4 444,288
12/31/2014 232.25 233.67 231.02 231.15 635,776
12/30/2014 231.53 232.61 231.13 231.66 421,647
12/29/2014 230.91 233.16 230.61 232.46 434,446
12/26/2014 231.38 232.79 230.59 231.59 302,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?