Quantcast

PPG Industries, Inc. Common Stock Historical Stock Prices

PPG 
$95.72
*  
0.63
0.66%
Get PPG Alerts
*Delayed - data as of Oct. 15, 2018 10:47 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 12-JUL-2018 TO 12-OCT-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.
10:47 94.84 95.84 94.37 95.72 310,070
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
09/14/2018 112.82 113.25 111.52 112.17 1,308,511
09/13/2018 112.91 113.79 112.34 112.95 1,028,573
09/12/2018 112.4 112.574 111.52 112.03 1,211,880
09/11/2018 111.65 113.1 111.34 112.59 1,288,553
09/10/2018 112.12 112.53 111.435 112.09 984,589
09/07/2018 111.42 111.87 110.57 111.51 859,531
09/06/2018 110.95 112.21 110.53 112 1,293,325
09/05/2018 109.34 110.99 108.76 110.6 1,633,091
09/04/2018 110.5 110.57 109.07 109.88 924,571
08/31/2018 110.37 111.27 109.85 110.54 956,903
08/30/2018 111.34 111.34 110.21 110.66 887,546
08/29/2018 109.99 111.82 109.38 111.66 1,406,500
08/28/2018 111.36 111.36 109.62 109.87 1,505,748
08/27/2018 110.78 111.45 110.56 111.13 1,135,199
08/24/2018 110.24 110.83 109.74 110.62 869,002
08/23/2018 110.26 110.802 109.65 109.77 1,389,865
08/22/2018 111.04 111.33 110.27 110.6 1,271,904
08/21/2018 109.98 111.81 109.6951 111.08 1,587,686
08/20/2018 108.85 110.49 108.49 109.73 1,488,809
08/17/2018 108.02 108.75 107.4754 108.42 773,172
08/16/2018 107.85 108.47 107.37 107.9 1,213,443
08/15/2018 106.52 107.2 105.44 107.03 1,310,141
08/14/2018 106.06 107.21 106.06 106.85 771,334
08/13/2018 107.29 107.635 105.59 106.08 1,272,803
08/10/2018 108.68 108.99 107.37 107.46 627,972
08/09/2018 108.81 110.02 108.1 109.21 990,185
08/08/2018 110.16 110.16 108.58 109.25 797,663
08/07/2018 110.55 110.83 109.84 109.96 581,611
08/06/2018 110.37 110.84 109.71 110.32 854,593
08/03/2018 109.93 111.06 109.661 110.95 1,041,915
08/02/2018 109.32 109.86 108.64 109.32 975,447
08/01/2018 110.25 111.16 109.68 109.73 1,155,482
07/31/2018 109.87 110.84 109.425 110.66 1,356,304
07/30/2018 109.57 111.04 109.05 109.74 1,420,734
07/27/2018 110.27 110.485 108.53 109.44 1,259,832
07/26/2018 109.36 111 109.14 110.66 1,480,130
07/25/2018 108.01 109.61 107.39 109.28 1,933,365
07/24/2018 104.78 106.53 104.38 106.05 1,375,481
07/23/2018 104.53 105.05 103.85 104.41 1,764,351
07/20/2018 105.88 105.94 104.8 105 1,391,695
07/19/2018 106.75 107.02 103.34 106.39 2,543,725
07/18/2018 106.33 107.46 105.6201 106.75 2,897,615
07/17/2018 102.35 105.66 102.08 105.41 2,170,713
07/16/2018 103.85 104.03 101.91 102.37 2,172,233
07/13/2018 103.41 104.145 102.9 103.99 1,568,731
07/12/2018 104.44 104.44 103.3 103.84 1,472,999
*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