Quantcast

PPG Industries, Inc. Common Stock Historical Stock Prices

PPG 
$97.96
*  
0.83
0.85%
Get PPG Alerts
*Delayed - data as of Dec. 18, 2018 10:17 ET  -  Find a broker to begin trading PPG now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    PPG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

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.
10:17 97.95 98.67 97.80 97.96 197,044
12/17/2018 100.03 100.49 96.57 97.13 1,486,237
12/14/2018 99.94 100.83 97.5801 100.14 2,367,798
12/13/2018 103.65 104.15 100.48 100.9 1,611,525
12/12/2018 104.02 104.8 103.42 103.46 842,206
12/11/2018 105.15 105.75 102.6 103.04 831,155
12/10/2018 103.13 103.83 101.12 103.46 1,209,021
12/07/2018 106.17 107.54 102.6 103.23 1,184,967
12/06/2018 105.44 105.82 103.2001 105.79 1,547,219
12/04/2018 110.42 110.73 106.54 106.73 1,282,848
12/03/2018 110.38 111.42 109.32 110.56 1,046,746
11/30/2018 108.24 109.99 108.24 109.33 1,832,938
11/29/2018 108.28 109.42 107.755 108.47 2,133,915
11/28/2018 106.05 107.72 104.51 107.64 1,123,147
11/27/2018 106.72 107.29 105.44 105.8 944,420
11/26/2018 108 108.14 106.83 107.34 1,425,014
11/23/2018 106.07 108.08 105.99 107.29 381,890
11/21/2018 106.6 108.39 106.34 106.81 1,099,651
11/20/2018 106.34 106.68 104.86 105.88 1,940,052
11/19/2018 107.36 108.71 106.85 107.7 1,251,387
11/16/2018 106.62 108.02 105.8486 107.17 2,147,739
11/15/2018 104.69 107.73 104.01 107.08 1,375,306
11/14/2018 105.2 106.68 104.68 105.35 1,321,607
11/13/2018 105.64 105.98 104 104.31 3,580,792
11/12/2018 107.7 107.92 105.23 105.4 2,173,520
11/09/2018 108.2 108.59 106.36 107.71 897,306
11/08/2018 108.52 108.95 105.72 108.67 1,028,775
11/07/2018 108 109.57 106.61 109.53 1,299,850
11/06/2018 106.66 107.43 106.28 107.36 934,568
11/05/2018 106.85 107.22 105.95 106.45 1,474,760
11/02/2018 106.87 107.98 105.61 106.91 1,193,031
11/01/2018 105.09 107.38 105.09 106.74 1,476,945
10/31/2018 105 106.48 104.24 105.09 2,311,163
10/30/2018 102.98 104.6083 102.115 104.22 3,041,800
10/29/2018 105.05 105.91 101.41 102.89 4,061,116
10/26/2018 102.58 103.95 101.07 102.83 2,826,003
10/25/2018 102.94 104.13 100.34 103.71 4,467,500
10/24/2018 99.9 100.58 97.54 97.78 2,811,649
10/23/2018 100.11 101.12 98.29 100.63 3,073,917
10/22/2018 101.61 101.83 99.82 101.66 3,844,564
10/19/2018 100.36 101.82 99.77 101.39 3,366,468
10/18/2018 99.23 100.62 97.4 98.99 3,275,382
10/17/2018 97.97 98.56 97.31 98.12 2,665,326
10/16/2018 96.62 98.335 95.97 98.18 1,854,172
10/15/2018 94.84 96.67 94.37 96.15 2,222,927
10/12/2018 97.24 97.99 94.4 95.09 2,350,359
10/11/2018 99.3 99.81 96.11 96.38 2,686,940
10/10/2018 101.18 101.54 97.59 99.6 4,780,451
10/09/2018 100.07 101.92 98.31 98.56 10,324,790
10/08/2018 108.02 109.76 107.81 109.58 1,302,410
10/05/2018 108.37 108.895 107.68 108.02 868,227
10/04/2018 108.2 108.9 107.43 108.46 1,294,848
10/03/2018 110.65 111.39 108.59 108.73 2,414,189
10/02/2018 109.88 110.72 109.85 110.21 1,279,643
10/01/2018 109.66 110.33 109.33 109.75 1,263,603
09/28/2018 108.79 109.16 107.12 109.13 2,456,710
09/27/2018 110.39 110.39 108.92 108.99 1,806,862
09/26/2018 111.51 112.16 110.19 110.39 1,425,295
09/25/2018 113.02 113.14 110.96 111.54 1,595,942
09/24/2018 113 114 110.25 112.69 2,394,491
09/21/2018 116.51 116.7299 115.56 115.98 3,487,372
09/20/2018 115.6 116.5 115.21 115.92 1,259,860
09/19/2018 113.66 115.22 113.28 115.05 1,529,656
09/18/2018 113.48 113.75 112.52 113.27 998,051
09/17/2018 112.28 113.41 111.895 112.99 1,414,751
*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?

Smart Portfolio