PPG Industries, Inc. Historical Stock Prices

PPG 
$225.03
*  
0.48
0.21%
Get PPG Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  225.09  226  224.57  225.03 544,984
05/04/2015 224.88 226 224.57 225.03 545,514
05/01/2015 221.73 224.81 221.16 224.55 757,789
04/30/2015 220.48 223.17 220.02 221.56 1,108,896
04/29/2015 219.7 222.33 219.13 222.17 876,689
04/28/2015 220.53 221.34 218.6 220.76 978,621
04/27/2015 223.46 223.96 220.375 220.85 1,084,867
04/24/2015 225.87 226.81 222.5 223.31 864,799
04/23/2015 226.08 226.86 225.37 225.88 427,751
04/22/2015 227.16 228.4 225.49 226.4 436,055
04/21/2015 228.21 228.28 225.57 227.05 590,669
04/20/2015 228.04 228.94 225.47 227.68 955,952
04/17/2015 225.13 228.01 224.35 226.61 1,106,275
04/16/2015 233.03 233.11 226.565 226.75 1,246,162
04/15/2015 228.74 229.09 226.52 227.27 924,921
04/14/2015 229.41 229.718 226.92 227.96 640,625
04/13/2015 229.35 230.75 228.42 229.59 672,255
04/10/2015 229 229.9 227.0325 229.5 704,334
04/09/2015 226.37 228.52 225.415 228.34 588,704
04/08/2015 224.32 226.66 224.32 226.13 810,187
04/07/2015 224.04 226.33 223.41 224.9 593,701
04/06/2015 222.66 224.97 222 224.22 550,264
04/02/2015 223.42 225.27 222.93 223.58 710,527
04/01/2015 225.35 225.96 222.35 224.46 811,845
03/31/2015 222.93 226.4 222.16 225.54 919,090
03/30/2015 224.3 226.05 223.15 224.49 633,250
03/27/2015 222.02 224 220.93 222.96 611,399
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
12/24/2014 231.5 231.84 230.38 231.12 270,832
12/23/2014 230.18 232.16 229.995 231.07 509,419
12/22/2014 228.64 230.03 227.33 229.6 823,224
12/19/2014 228.08 229.6 227.01 227.9 1,071,457
12/18/2014 224.43 227.1 222.91 227.01 754,237
12/17/2014 217.09 223.04 216.69 222.26 971,533
12/16/2014 216.29 221.33 216.04 216.66 972,923
12/15/2014 221.02 222.47 216.23 218.11 1,289,036
12/12/2014 221.64 222.41 219.76 219.82 1,370,954
12/11/2014 220.86 224.31 220.47 222.6 749,598
12/10/2014 225.61 225.61 220.48 220.85 764,908
12/09/2014 221.01 225.79 221.01 225.69 890,645
12/08/2014 222.4 223.95 221.67 222.84 902,581
12/05/2014 223.9 225.45 222.45 222.85 763,910
12/04/2014 223.11 225.165 222.46 223.71 1,026,424
12/03/2014 219.6 223.63 219.13 223.26 795,751
12/02/2014 221.21 222.24 217.945 219.13 907,622
12/01/2014 217.46 220.78 216.785 219.87 1,597,910
11/28/2014 218.3 219.54 216.48 218.82 643,176
11/26/2014 215.15 217.13 214.5501 216.95 454,614
11/25/2014 215.18 217.44 215.18 215.4 681,987
11/24/2014 215.6 216.54 214.45 215.57 1,184,001
11/21/2014 215.04 217.73 213.7 215.35 1,290,386
11/20/2014 209.84 212.88 209.61 212.66 702,885
11/19/2014 208.69 211.08 208.02 210.66 1,359,327
11/18/2014 204.95 208.75 204.35 208.5 901,455
11/17/2014 204 206.37 203.41 205.33 546,610
11/14/2014 205.11 206.35 203.471 203.9 803,221
11/13/2014 204.23 206.99 203.01 205.23 989,989
11/12/2014 205.24 205.594 203.16 203.9 1,038,283
11/11/2014 206.25 207.01 204.71 205.26 704,846
11/10/2014 206.57 207.33 205.34 206.27 616,033
11/07/2014 203.06 207.49 203.06 206.9 909,694
11/06/2014 205 206.26 203.16 206.09 995,107
11/05/2014 200.42 205.46 199.65 205.25 1,481,680
11/04/2014 200.25 200.79 197.27 198.47 855,900
11/03/2014 204.05 204.784 199.88 200.37 1,204,580
10/31/2014 194.79 204.5 193.55 203.69 2,699,086
10/30/2014 191.34 193.44 190.78 192.35 722,350
10/29/2014 195.01 195.428 190.78 192.05 1,873,360
10/28/2014 194.77 196.86 193.96 195.39 1,122,911
10/27/2014 193.16 193.84 191.2 192.6 1,050,142
10/24/2014 194.86 196.11 192.62 195.85 807,489
10/23/2014 195.97 196.57 194.11 194.9 823,519
10/22/2014 197.26 198.5 193.3 193.71 1,468,715
10/21/2014 191.95 196.275 191.95 196.04 1,199,405
10/20/2014 187.78 191.27 186.77 191.18 1,206,641
10/17/2014 184.64 188.37 183.65 187.25 1,727,332
10/16/2014 173.9 183.5 171.56 181.83 2,049,254
10/15/2014 175.37 181.14 173.013 180.5 1,694,135
10/14/2014 177.12 179.96 175.42 177.58 1,273,028
10/13/2014 183.29 183.99 176.18 176.59 1,250,532
10/10/2014 185.78 187.41 183.46 183.55 1,001,973
10/09/2014 189.99 190.26 185.61 186.03 1,102,493
10/08/2014 186.45 189.76 185.08 189.53 1,425,080
10/07/2014 190.39 190.39 186.33 186.42 1,174,047
10/06/2014 193.54 193.54 190.56 191.27 469,662
10/03/2014 192.03 193.66 190.73 191.85 721,348
10/02/2014 190.87 191.9 187.89 191.17 862,423
10/01/2014 196.5 196.5 189.67 191.17 1,514,490
09/30/2014 199.08 199.38 196.38 196.74 799,372
09/29/2014 197.28 199.89 196.725 199.46 549,696
09/26/2014 197.12 198.7 197 198.45 383,420
09/25/2014 199.39 199.62 197.41 197.41 501,269
09/24/2014 198.7 200.83 198.48 200.54 587,754
09/23/2014 199.24 199.93 198.09 198.28 672,100
09/22/2014 202.96 203.46 199.52 199.68 678,483
09/19/2014 203.96 205.16 202.78 202.81 729,518
09/18/2014 202.21 204.035 201.89 203.16 528,792
09/17/2014 201.46 202.9 200.83 201.83 679,257
09/16/2014 199.38 201.87 198.53 200.52 811,817
09/15/2014 199.76 200.385 198.4834 199.71 496,301
09/12/2014 201.32 201.7825 198.95 199.68 474,873
09/11/2014 200.99 202.13 200.45 201.42 450,356
09/10/2014 201.18 202.65 200.12 202.46 402,138
09/09/2014 204.12 204.29 201.1064 201.46 418,387
09/08/2014 203.71 205.37 203.232 203.92 328,019
09/05/2014 203.75 204.01 202.95 203.96 529,634
09/04/2014 203.83 205.01 203.22 203.62 399,471
09/03/2014 205.73 206.12 203.3 203.53 587,230
09/02/2014 206.39 206.54 204.57 205.19 429,018
08/29/2014 205.94 206.1999 205.21 205.86 388,543
08/28/2014 204.69 206.12 204.361 205.44 379,006
08/27/2014 206.11 206.65 204.57 205.24 429,510
08/26/2014 206.85 206.85 205.55 206.46 435,801
08/25/2014 205.11 206.36 204.92 206.23 460,502
08/22/2014 205.1 205.45 204.43 204.55 322,439
08/21/2014 204.7 206 204.08 205.08 464,452
08/20/2014 204 204.74 203.19 204.08 469,905
08/19/2014 204.1 205.29 203.822 204.63 407,259
08/18/2014 202.3 203.93 202.22 203.77 487,206
08/15/2014 202.06 203.77 200.87 202.27 441,069
08/14/2014 201.55 202.1 200.9205 201.57 433,747
08/13/2014 200.72 202.11 199.2 202.01 407,788
08/12/2014 199.35 199.99 198.47 199.53 278,910
08/11/2014 200.65 201.11 199.16 199.18 376,882
08/08/2014 197.79 200.38 197.02 200.22 381,661
08/07/2014 199.63 200 197 197.32 517,804
08/06/2014 197.9 199.81 197.63 198.89 593,269
08/05/2014 199.26 200.695 197.68 198.21 529,694
08/04/2014 198.11 200.99 198.11 200.62 490,981
08/01/2014 196.98 199.24 196.5 198.39 704,555
07/31/2014 203.82 203.82 198.34 198.36 793,346
07/30/2014 205.25 206.67 203.6 204.43 635,240
07/29/2014 208.5 208.57 204.91 204.99 714,865
07/28/2014 209.28 209.64 207.55 208.67 479,891
07/25/2014 210 210.5 208.53 208.87 314,739
07/24/2014 210 211.32 209.42 210.02 457,172
07/23/2014 210.17 211.66 209.73 210.31 742,462
07/22/2014 209.28 211.09 208.95 210.11 581,548
07/21/2014 208.59 209.81 208.22 208.75 688,815
07/18/2014 208.2 210.5 207.96 209.55 698,898
07/17/2014 205.02 209.75 205.02 207.7 945,461
07/16/2014 206.75 207.19 204.95 205.79 1,017,931
07/15/2014 208.72 209.49 205.38 205.56 756,112
07/14/2014 208.49 208.94 207.91 207.99 315,635
07/11/2014 207.04 208.2 205.79 208.03 350,516
07/10/2014 205.65 207.81 205 207.39 594,048
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
*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?