Historical Stock Prices

PPG 
$96.11
*  
0.92
0.97%
Get PPG Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 94.85 96.377 94.85 96.11 1,710,015
08/27/2015 94.67 95.85 93.27 95.19 4,585,858
08/26/2015 92.68 93.22 91 93.1 3,991,735
08/25/2015 94.87 94.87 91.02 91.05 2,960,637
08/24/2015 92.03 95.95 91 92.26 3,714,635
08/21/2015 98.56 99.31 97.12 97.21 2,542,954
08/20/2015 101.91 102.4 99.87 99.87 2,302,416
08/19/2015 103.78 104.09 102.15 102.5 2,174,826
08/18/2015 104.42 105.71 104.36 104.57 2,426,648
08/17/2015 104.21 105.09 103.85 104.26 1,578,113
08/14/2015 103.64 104.8 103.39 104.7 1,344,721
08/13/2015 104.26 104.4 103.46 103.52 1,230,526
08/12/2015 103.64 104.21 102.25 104.03 3,566,590
08/11/2015 105.36 105.41 103.8 104.41 1,477,890
08/10/2015 104.72 106.61 104.4 106.61 1,196,626
08/07/2015 104.86 105.145 103.74 103.92 1,589,253
08/06/2015 106.24 106.54 104.905 105.21 1,507,655
08/05/2015 107.69 108.09 106.2601 106.59 1,207,686
08/04/2015 108 108.46 106.2 106.54 1,598,189
08/03/2015 107.31 108.71 107.07 107.87 1,535,424
07/31/2015 109 109.37 108.18 108.38 1,362,379
07/30/2015 108.5 108.76 107.57 108.52 1,233,621
07/29/2015 107.08 108.99 106.84 108.57 2,653,502
07/28/2015 103.01 107.19 102.64 106.92 3,080,811
07/27/2015 102.69 103.21 101.61 102.39 2,766,020
07/24/2015 105.54 105.6 102.19 103.25 3,112,136
07/23/2015 108.1 108.19 105.1 105.63 3,033,240
07/22/2015 108.12 108.81 107.29 108.09 2,440,856
07/21/2015 111.12 111.55 107.86 108.21 3,796,705
07/20/2015 111.95 112 110.62 110.85 2,146,926
07/17/2015 112.46 113.54 111.66 111.8 3,351,851
07/16/2015 117.09 118.27 111.535 111.82 5,355,989
07/15/2015 117.32 117.99 116.79 116.98 1,510,758
07/14/2015 116.5 117.89 116.46 117.61 1,185,055
07/13/2015 116.19 116.61 115.96 116.53 1,474,669
07/10/2015 114.12 115.03 113.54 114.9 1,364,125
07/09/2015 114.66 114.85 112.63 112.64 1,718,949
07/08/2015 113.91 114.485 113.02 113.1 1,537,031
07/07/2015 115.33 115.33 113.36 115.06 1,641,163
07/06/2015 114.81 115.98 114.21 115.1 1,425,884
07/02/2015 117.15 117.32 115.24 115.91 943,202
07/01/2015 115.78 116.555 115.23 116.5 1,256,405
06/30/2015 115.69 116 114.4 114.72 1,115,313
06/29/2015 117.14 117.31 114.88 114.98 996,831
06/26/2015 118.14 118.23 117.6 118.01 751,278
06/25/2015 118.1 118.56 117.7 117.74 1,207,833
06/24/2015 118.28 118.49 117.9 117.97 1,918,339
06/23/2015 118.48 118.69 117.76 118.29 1,174,896
06/22/2015 118 118.64 117.76 118.17 901,041
06/19/2015 117.16 118.02 116.82 117.3 2,210,023
06/18/2015 117.12 118.24 116.79 117.81 1,668,934
06/17/2015 116.27 116.83 115.14 116.67 2,525,445
06/16/2015 115.22 116.19 115 116 1,286,916
06/15/2015 115.64 116.14 114.95 115.43 990,506
06/12/2015 116.825 116.97 116.095 116.625 1,162,232
06/11/2015 116.405 117.475 115.48 116.995 1,806,188
06/10/2015 115.215 116.495 115.005 115.94 1,979,410
06/09/2015 114.24 115.145 113.8 114.625 1,069,922
06/08/2015 114.205 114.2825 113.605 114.05 1,051,044
06/05/2015 113.96 114.58 113.235 114.315 1,045,788
06/04/2015 114.465 115.125 114.12 114.385 1,406,534
06/03/2015 114.665 115.05 114.0122 114.995 1,113,932
06/02/2015 114.335 114.955 113.505 114.125 768,690
06/01/2015 114.085 115.13 113.64 114.515 903,348
05/29/2015 114.635 115.16 114.02 114.445 1,200,698
05/28/2015 114.145 115.065 113.675 114.91 1,230,906
05/27/2015 113.76 114.825 113.61 114.57 1,433,842
05/26/2015 114.21 114.59 112.875 113.36 1,470,792
05/22/2015 114.32 115.16 114.32 114.595 742,834
05/21/2015 114.16 115.115 114.1201 114.615 664,410
05/20/2015 115 115.39 114.115 114.465 1,284,816
05/19/2015 115.44 115.955 114.695 114.995 1,481,634
05/18/2015 115.85 115.85 114.75 115.465 1,843,932
05/15/2015 114.34 115.89 113.92 115.85 1,263,064
05/14/2015 113.615 114.5 113 114.4 1,527,358
05/13/2015 112.255 112.9 111.25 112.7 1,544,674
05/12/2015 113.255 113.66 112.21 112.245 1,247,512
05/11/2015 114.265 115.09 113.605 113.665 1,722,912
05/08/2015 113.89 115.26 113.4 114.525 1,585,616
05/07/2015 110.75 112.88 110.34 112.455 2,164,980
05/06/2015 111.33 111.4 110.33 111.025 1,412,164
05/05/2015 113.25 113.49 110.705 110.79 1,420,806
05/04/2015 112.44 113 112.285 112.515 1,091,028
05/01/2015 110.865 112.405 110.58 112.275 1,515,578
04/30/2015 110.24 111.585 110.01 110.78 2,217,792
04/29/2015 109.85 111.165 109.565 111.085 1,753,378
04/28/2015 110.265 110.67 109.3 110.38 1,957,242
04/27/2015 111.73 111.98 110.1875 110.425 2,169,734
04/24/2015 112.935 113.405 111.25 111.655 1,729,598
04/23/2015 113.04 113.43 112.685 112.94 855,502
04/22/2015 113.58 114.2 112.745 113.2 872,110
04/21/2015 114.105 114.14 112.785 113.525 1,181,338
04/20/2015 114.02 114.47 112.735 113.84 1,911,904
04/17/2015 112.565 114.005 112.175 113.305 2,212,550
04/16/2015 116.515 116.555 113.2825 113.375 2,492,324
04/15/2015 114.37 114.545 113.26 113.635 1,849,842
04/14/2015 114.705 114.859 113.46 113.98 1,281,250
04/13/2015 114.675 115.375 114.21 114.795 1,344,510
04/10/2015 114.5 114.95 113.5163 114.75 1,408,668
04/09/2015 113.185 114.26 112.7075 114.17 1,177,408
04/08/2015 112.16 113.33 112.16 113.065 1,620,374
04/07/2015 112.02 113.165 111.705 112.45 1,187,402
04/06/2015 111.33 112.485 111 112.11 1,100,528
04/02/2015 111.71 112.635 111.465 111.79 1,421,054
04/01/2015 112.675 112.98 111.175 112.23 1,623,690
03/31/2015 111.465 113.2 111.08 112.77 1,838,180
03/30/2015 112.15 113.025 111.575 112.245 1,266,500
03/27/2015 111.01 112 110.465 111.48 1,222,798
03/26/2015 110.295 111.25 110.025 110.65 1,125,286
03/25/2015 112.895 113.515 111.14 111.23 1,306,784
03/24/2015 113.195 113.935 112.745 112.745 1,173,212
03/23/2015 114.365 114.91 113.21 113.215 1,290,164
03/20/2015 113.67 115.125 112.89 114.53 1,554,628
03/19/2015 114.085 114.487 112.925 113.085 1,016,180
03/18/2015 112.955 116.08 111.5 114.82 2,110,184
03/17/2015 114.235 114.77 113.065 113.63 1,116,190
03/16/2015 114.37 115.125 114.015 115.04 1,091,228
03/13/2015 114.355 114.745 113.1675 113.955 1,181,556
03/12/2015 112.695 114.915 112.555 114.85 986,326
03/11/2015 113.91 114.075 112.505 112.59 1,594,238
03/10/2015 114.965 115.06 113.8175 113.835 1,606,786
03/09/2015 116.22 116.86 115.76 116.145 1,418,660
03/06/2015 116.685 117.385 115.825 115.985 1,090,056
03/05/2015 117.915 118.135 117.0601 117.725 974,302
03/04/2015 116.56 118.95 116.105 117.67 1,687,020
03/03/2015 118.445 118.49 116.915 117.27 1,237,544
03/02/2015 118.445 118.875 117.78 118.85 1,454,738
02/27/2015 117.935 118.48 117.05 117.69 1,394,784
02/26/2015 117.62 118.405 117.33 117.92 967,696
02/25/2015 118 118.705 117.585 117.835 1,086,134
02/24/2015 118.425 118.5975 117.755 118.385 994,720
02/23/2015 117.605 118.55 117.4089 118.245 1,347,624
02/20/2015 117.315 118.6 116.05 118.32 1,347,336
02/19/2015 117.24 118.5675 117.01 117.75 949,562
02/18/2015 117.15 118.19 116.615 118.12 1,144,030
02/17/2015 117.15 118.49 116.755 117.925 1,739,148
02/13/2015 116.845 118.425 116.55 118.385 1,251,190
02/12/2015 115.13 116.795 114.5575 116.515 1,626,256
02/11/2015 113.96 114.6 113.455 114.11 776,132
02/10/2015 114.59 114.725 112.95 114.12 1,005,048
02/09/2015 115.18 115.43 113.09 113.41 1,741,740
02/06/2015 115.09 116 114.555 115.43 1,145,998
02/05/2015 114.48 115.615 113.915 115.185 1,352,748
02/04/2015 113.3 114.47 112.505 113.725 1,099,900
02/03/2015 113.215 113.875 111.9209 113.45 1,328,040
02/02/2015 110.625 112.12 109.94 111.865 1,589,568
01/30/2015 111.37 113.03 111.37 111.44 2,708,372
01/29/2015 111 113.035 110.155 112.855 1,528,882
01/28/2015 113.065 113.855 110.62 110.87 1,411,114
01/27/2015 113 114.0125 112.13 112.98 1,246,454
01/26/2015 113.55 114.075 112.605 113.91 1,002,516
01/23/2015 115.5 115.5 113.885 113.905 952,886
01/22/2015 114.355 115.98 113.155 115.675 1,179,620
01/21/2015 113.735 114.81 113.105 114.015 1,469,090
01/20/2015 115.545 116 113.08 114.08 2,081,936
01/16/2015 113.035 115.45 112.5302 115.19 1,886,332
01/15/2015 114.555 116.99 112.385 113.1 3,105,548
01/14/2015 112.16 113.52 111.265 113.485 2,555,722
01/13/2015 113.705 115.12 112.235 113.495 1,656,402
01/12/2015 113.5 114.025 112.415 113.125 1,446,834
01/09/2015 115.115 115.385 112.875 113.485 1,598,918
01/08/2015 113.12 115.345 112.465 114.94 2,075,872
01/07/2015 111.49 112.35 110.695 111.96 2,366,478
01/06/2015 112.355 112.65 109.905 111.465 1,710,598
01/05/2015 113.53 113.875 111.295 111.74 1,931,756
01/02/2015 115.575 116.17 113.795 114.7 888,576
12/31/2014 116.125 116.835 115.51 115.575 1,271,552
12/30/2014 115.765 116.305 115.565 115.83 843,294
12/29/2014 115.455 116.58 115.305 116.23 868,892
12/26/2014 115.69 116.395 115.295 115.795 604,984
12/24/2014 115.75 115.92 115.19 115.56 541,664
12/23/2014 115.09 116.08 114.9975 115.535 1,018,838
12/22/2014 114.32 115.015 113.665 114.8 1,646,448
12/19/2014 114.04 114.8 113.505 113.95 2,142,914
12/18/2014 112.215 113.55 111.455 113.505 1,508,474
12/17/2014 108.545 111.52 108.345 111.13 1,943,066
12/16/2014 108.145 110.665 108.02 108.33 1,945,846
12/15/2014 110.51 111.235 108.115 109.055 2,578,072
12/12/2014 110.82 111.205 109.88 109.91 2,741,908
12/11/2014 110.43 112.155 110.235 111.3 1,499,196
12/10/2014 112.805 112.805 110.24 110.425 1,529,816
12/09/2014 110.505 112.895 110.505 112.845 1,781,290
12/08/2014 111.2 111.975 110.835 111.42 1,805,162
12/05/2014 111.95 112.725 111.225 111.425 1,527,820
12/04/2014 111.555 112.5825 111.23 111.855 2,052,848
12/03/2014 109.8 111.815 109.565 111.63 1,591,502
12/02/2014 110.605 111.12 108.9725 109.565 1,815,244
12/01/2014 108.73 110.39 108.3925 109.935 3,195,820
11/28/2014 109.15 109.77 108.24 109.41 1,286,352
11/26/2014 107.575 108.565 107.275 108.475 909,228
11/25/2014 107.59 108.72 107.59 107.7 1,363,974
11/24/2014 107.8 108.27 107.225 107.785 2,368,002
11/21/2014 107.52 108.865 106.85 107.675 2,580,772
11/20/2014 104.92 106.44 104.805 106.33 1,405,770
11/19/2014 104.345 105.54 104.01 105.33 2,718,654
11/18/2014 102.475 104.375 102.175 104.25 1,802,910
11/17/2014 102 103.185 101.705 102.665 1,093,220
11/14/2014 102.555 103.175 101.7355 101.95 1,606,442
11/13/2014 102.115 103.495 101.505 102.615 1,979,978
11/12/2014 102.62 102.797 101.58 101.95 2,076,566
11/11/2014 103.125 103.505 102.355 102.63 1,409,692
11/10/2014 103.285 103.665 102.67 103.135 1,232,066
11/07/2014 101.53 103.745 101.53 103.45 1,819,388
11/06/2014 102.5 103.13 101.58 103.045 1,990,214
11/05/2014 100.21 102.73 99.825 102.625 2,963,360
11/04/2014 100.125 100.395 98.635 99.235 1,711,800
11/03/2014 102.025 102.392 99.94 100.185 2,409,160
10/31/2014 97.395 102.25 96.775 101.845 5,398,172
10/30/2014 95.67 96.72 95.39 96.175 1,444,700
10/29/2014 97.505 97.714 95.39 96.025 3,746,720
10/28/2014 97.385 98.43 96.98 97.695 2,245,822
10/27/2014 96.58 96.92 95.6 96.3 2,100,284
10/24/2014 97.43 98.055 96.31 97.925 1,614,978
10/23/2014 97.985 98.285 97.055 97.45 1,647,038
10/22/2014 98.63 99.25 96.65 96.855 2,937,430
10/21/2014 95.975 98.1375 95.975 98.02 2,398,810
10/20/2014 93.89 95.635 93.385 95.59 2,413,282
10/17/2014 92.32 94.185 91.825 93.625 3,454,664
10/16/2014 86.95 91.75 85.78 90.915 4,098,508
10/15/2014 87.685 90.57 86.5065 90.25 3,388,270
10/14/2014 88.56 89.98 87.71 88.79 2,546,056
10/13/2014 91.645 91.995 88.09 88.295 2,501,064
10/10/2014 92.89 93.705 91.73 91.775 2,003,946
10/09/2014 94.995 95.13 92.805 93.015 2,204,986
10/08/2014 93.225 94.88 92.54 94.765 2,850,160
10/07/2014 95.195 95.195 93.165 93.21 2,348,094
10/06/2014 96.77 96.77 95.28 95.635 939,324
10/03/2014 96.015 96.83 95.365 95.925 1,442,696
10/02/2014 95.435 95.95 93.945 95.585 1,724,846
10/01/2014 98.25 98.25 94.835 95.585 3,028,980
09/30/2014 99.54 99.69 98.19 98.37 1,598,744
09/29/2014 98.64 99.945 98.3625 99.73 1,099,392
09/26/2014 98.56 99.35 98.5 99.225 766,840
09/25/2014 99.695 99.81 98.705 98.705 1,002,538
09/24/2014 99.35 100.415 99.24 100.27 1,175,508
09/23/2014 99.62 99.965 99.045 99.14 1,344,200
09/22/2014 101.48 101.73 99.76 99.84 1,356,966
09/19/2014 101.98 102.58 101.39 101.405 1,459,036
09/18/2014 101.105 102.0175 100.945 101.58 1,057,584
09/17/2014 100.73 101.45 100.415 100.915 1,358,514
09/16/2014 99.69 100.935 99.265 100.26 1,623,634
09/15/2014 99.88 100.1925 99.2417 99.855 992,602
09/12/2014 100.66 100.8913 99.475 99.84 949,746
09/11/2014 100.495 101.065 100.225 100.71 900,712
09/10/2014 100.59 101.325 100.06 101.23 804,276
09/09/2014 102.06 102.145 100.5532 100.73 836,774
09/08/2014 101.855 102.685 101.616 101.96 656,038
09/05/2014 101.875 102.005 101.475 101.98 1,059,268
09/04/2014 101.915 102.505 101.61 101.81 798,942
09/03/2014 102.865 103.06 101.65 101.765 1,174,460
09/02/2014 103.195 103.27 102.285 102.595 858,036
08/29/2014 102.97 103.1 102.605 102.93 777,086
08/28/2014 102.345 103.06 102.1805 102.72 758,012
*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?