PPG Industries, Inc. Historical Stock Prices

PPG 
$227.9
*  
0.89
0.39%
Get PPG Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  228.15  229.60  227.01  227.90 1,071,707
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
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
04/08/2014 192.88 194.13 190.3 192.5 929,304
04/07/2014 197.27 197.735 192.29 193.07 1,163,497
04/04/2014 200.47 201.59 196.7101 197.76 1,418,158
04/03/2014 197.25 200.05 196.155 197.37 612,283
04/02/2014 196.17 197.99 195.46 197.26 729,115
04/01/2014 195.08 196.72 193.38 196.64 546,826
03/31/2014 192.72 194.98 192.01 193.46 813,890
03/28/2014 190.03 191.71 189.41 190.81 506,364
03/27/2014 190.43 190.96 188.0344 189.53 600,733
03/26/2014 193.41 194 190.41 190.41 746,207
03/25/2014 194.14 195.09 192.41 192.87 777,733
03/24/2014 196.1 196.4 192.2504 193.21 504,364
03/21/2014 196.47 198.14 194.54 195.12 1,512,393
03/20/2014 194.48 196.13 194.01 194.74 916,871
03/19/2014 198.89 199.22 194.45 195.16 747,593
03/18/2014 196.47 198.81 196.44 197.96 611,568
03/17/2014 195.19 197.19 194.7425 195.96 834,412
03/14/2014 194.59 196.12 194.2525 194.58 606,980
03/13/2014 198.23 198.8 194.51 194.91 511,193
03/12/2014 197.21 198.025 196.2 197.21 802,751
03/11/2014 201 201 197.4501 197.51 886,018
03/10/2014 199.32 200.83 198.64 200.3 489,590
03/07/2014 200.34 201.24 199.24 200.07 770,025
03/06/2014 199.76 201.29 199.445 200.14 489,568
03/05/2014 200 200.9575 199.11 199.54 597,102
03/04/2014 199.75 200.41 198.68 200.19 677,009
03/03/2014 193.23 198.34 193.23 197.06 807,674
02/28/2014 194.04 198.15 193.75 197.82 1,439,930
02/27/2014 192.8 194.67 191.2003 193.69 793,068
02/26/2014 190.4 194.12 190.25 193.13 890,619
02/25/2014 188.31 192 188.3001 190.77 839,583
02/24/2014 189.49 190.99 188.5 188.52 847,730
02/21/2014 188.77 190.805 188.7 189.87 1,130,013
02/20/2014 187 188.88 186.09 188.75 845,370
02/19/2014 185.65 188.73 185.59 187.06 859,021
02/18/2014 188.46 188.5 186.22 186.59 1,309,949
02/14/2014 187.23 189.48 187.0951 188.9 712,085
02/13/2014 185 187.84 184.16 187.23 687,222
02/12/2014 186.03 187.07 185.25 185.76 680,925
02/11/2014 184.41 186.62 183.51 185.16 996,105
02/10/2014 182.13 184.91 181.73 183.93 1,005,343
02/07/2014 180.6 182.55 180.5 182.54 814,939
02/06/2014 177.43 179.31 176.824 178.92 829,536
02/05/2014 175.89 177.63 173.825 177.22 1,129,321
02/04/2014 177.73 179.44 176.795 177.24 969,004
02/03/2014 182.51 183.33 176.67 176.87 1,283,449
01/31/2014 182.21 184.5 181.43 182.36 1,360,583
01/30/2014 183.7 185.649 182.87 184.67 595,029
01/29/2014 182.05 184.87 181.66 183.2 795,455
01/28/2014 183.09 184.66 181.718 182.43 1,016,599
01/27/2014 182 184.49 180.43 183.19 1,390,467
01/24/2014 185.23 185.7 181.59 181.6 1,242,657
01/23/2014 186.71 188.04 185.77 186.89 1,228,124
01/22/2014 190.15 190.69 186.59 187.16 1,421,926
01/21/2014 190.33 191.5399 189.11 190 1,169,807
01/17/2014 188.5 192.23 188.5 189.48 1,828,186
01/16/2014 182.57 189.894 182.57 187.67 1,647,116
01/15/2014 191.27 191.55 190.43 190.7 1,055,679
01/14/2014 188.57 191.01 187.57 190.89 959,708
01/13/2014 189.93 191.35 187.19 187.76 1,304,477
01/10/2014 190.57 191.54 189.63 190.58 1,045,112
01/09/2014 189.71 191.23 189.25 190.13 1,182,984
01/08/2014 188.55 190.195 187.41 189.47 1,003,253
01/07/2014 187.6 189.14 186.02 188.28 1,167,403
01/06/2014 189.63 189.99 186.93 187.52 782,444
01/03/2014 189.4 190.1 188.88 189.41 407,105
01/02/2014 189.5 190.29 188.53 188.94 684,221
12/31/2013 188.77 190.07 188.26 189.66 519,427
12/30/2013 187.82 188.83 187.1 188.47 507,570
12/27/2013 188.58 188.58 187.25 187.78 391,493
12/26/2013 187.84 188.37 187.25 188.08 304,882
12/24/2013 185.61 187.6 185.61 187.58 186,519
12/23/2013 187.4 187.42 185.08 185.5 686,770
12/20/2013 185.02 187.35 184.77 186.62 2,267,235
12/19/2013 184.86 185.8099 184.35 185.3 717,556
12/18/2013 183.76 185.63 180.9001 185.23 959,547
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?