NYSE - Delayed Quote USD

PPG Industries, Inc. (PPG)

130.52 +0.09 (+0.07%)
At close: April 24 at 4:00 PM EDT
130.50 -0.02 (-0.02%)
After hours: April 24 at 7:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 129.94 130.94 129.91 130.52 130.52 1,896,300
Apr 23, 2024 130.42 131.65 129.43 130.43 130.43 2,730,600
Apr 22, 2024 130.35 131.25 129.23 131.16 131.16 2,460,700
Apr 19, 2024 133.01 134.65 129.55 130.90 130.90 4,643,200
Apr 18, 2024 136.03 136.39 134.16 135.11 135.11 2,318,900
Apr 17, 2024 134.90 135.49 134.17 134.96 134.96 1,735,400
Apr 16, 2024 134.21 135.02 133.48 133.51 133.51 1,822,100
Apr 15, 2024 135.90 136.84 134.21 135.02 135.02 1,292,600
Apr 12, 2024 136.50 136.66 133.59 134.43 134.43 2,097,400
Apr 11, 2024 138.52 139.01 137.00 137.60 137.60 2,091,000
Apr 10, 2024 139.73 139.73 137.64 137.73 137.73 1,561,500
Apr 9, 2024 140.74 142.30 139.41 142.20 142.20 1,223,000
Apr 8, 2024 139.77 140.49 138.98 139.91 139.91 1,347,400
Apr 5, 2024 139.50 139.67 138.23 139.04 139.04 1,061,900
Apr 4, 2024 142.62 143.98 139.43 139.77 139.77 1,236,500
Apr 3, 2024 141.70 142.94 141.10 141.73 141.73 1,180,100
Apr 2, 2024 143.09 143.41 140.50 141.66 141.66 1,051,200
Apr 1, 2024 145.12 145.60 142.77 143.38 143.38 1,093,600
Mar 28, 2024 145.00 145.39 144.41 144.90 144.90 1,533,000
Mar 27, 2024 143.00 144.60 142.21 144.54 144.54 1,169,500
Mar 26, 2024 141.23 142.46 141.12 141.82 141.82 1,059,300
Mar 25, 2024 142.16 142.79 140.72 141.15 141.15 1,005,700
Mar 22, 2024 143.88 143.97 142.21 142.56 142.56 1,289,300
Mar 21, 2024 142.53 143.93 142.30 143.61 143.61 1,515,900
Mar 20, 2024 142.06 142.43 141.01 142.26 142.26 2,190,000
Mar 19, 2024 139.50 141.70 139.36 141.60 141.60 2,608,900
Mar 18, 2024 137.91 140.00 137.29 139.07 139.07 2,002,000
Mar 15, 2024 137.50 139.98 137.50 137.86 137.86 4,394,000
Mar 14, 2024 140.96 141.63 138.48 138.96 138.96 2,201,400
Mar 13, 2024 141.79 143.01 141.59 141.88 141.88 1,893,400
Mar 12, 2024 142.74 143.10 141.00 141.31 141.31 1,422,500
Mar 11, 2024 140.96 142.62 140.06 142.50 142.50 1,765,700
Mar 8, 2024 141.38 142.29 140.57 140.73 140.73 1,361,000
Mar 7, 2024 138.82 141.46 138.82 140.90 140.90 2,068,700
Mar 6, 2024 139.74 141.13 139.11 140.12 140.12 1,671,500
Mar 5, 2024 138.77 140.04 138.37 138.79 138.79 1,368,900
Mar 4, 2024 138.89 140.00 138.52 139.22 139.22 1,836,800
Mar 1, 2024 140.94 141.95 139.36 139.52 139.52 1,972,000
Feb 29, 2024 140.84 142.08 140.43 141.60 141.60 1,951,300
Feb 28, 2024 140.47 142.11 139.44 140.48 140.48 1,298,800
Feb 27, 2024 142.72 144.99 140.45 140.91 140.91 2,176,000
Feb 26, 2024 142.00 143.11 139.89 142.34 142.34 2,432,900
Feb 23, 2024 143.98 144.73 143.60 144.37 144.37 892,900
Feb 22, 2024 143.27 143.91 142.01 143.38 143.38 1,305,700
Feb 21, 2024 141.44 142.67 140.77 142.65 142.65 1,119,400
Feb 20, 2024 141.69 142.07 140.72 141.16 141.16 2,568,700
Feb 16, 2024 142.23 142.56 141.51 141.91 141.91 2,060,000
Feb 15, 2024 0.65 Dividend
Feb 15, 2024 140.35 142.51 140.26 142.42 142.42 1,816,300
Feb 14, 2024 139.60 140.95 138.75 140.10 139.45 1,319,500
Feb 13, 2024 138.50 139.24 137.43 138.74 138.10 1,677,900
Feb 12, 2024 139.79 141.31 139.25 140.90 140.25 1,557,100
Feb 9, 2024 138.49 139.61 137.44 139.58 138.93 1,205,700
Feb 8, 2024 139.55 139.77 136.55 138.63 137.99 1,390,100
Feb 7, 2024 140.57 141.03 139.05 139.37 138.72 1,384,200
Feb 6, 2024 137.98 139.90 137.98 139.89 139.24 1,559,800
Feb 5, 2024 138.24 138.84 137.49 137.57 136.93 2,700,900
Feb 2, 2024 140.16 140.74 138.65 140.09 139.44 1,580,600
Feb 1, 2024 140.61 141.80 139.17 141.50 140.84 1,429,700
Jan 31, 2024 143.39 143.40 140.46 141.04 140.39 2,334,100
Jan 30, 2024 142.45 143.88 142.08 143.07 142.41 1,389,600
Jan 29, 2024 142.86 143.43 141.49 142.86 142.20 1,897,800
Jan 26, 2024 143.79 143.93 142.15 143.04 142.38 1,633,300
Jan 25, 2024 141.83 143.13 141.00 142.79 142.13 1,823,000
Jan 24, 2024 143.00 143.76 140.92 141.03 140.38 2,555,400
Jan 23, 2024 142.93 143.00 140.49 142.44 141.78 1,740,600
Jan 22, 2024 141.71 143.14 141.71 142.14 141.48 2,315,800
Jan 19, 2024 145.86 145.86 140.71 141.39 140.73 5,496,000
Jan 18, 2024 143.68 145.27 143.42 144.95 144.28 2,155,000
Jan 17, 2024 142.50 144.41 142.15 143.08 142.42 1,917,600
Jan 16, 2024 144.77 145.01 143.03 143.76 143.09 2,059,000
Jan 12, 2024 147.05 147.70 144.64 145.55 144.87 1,104,700
Jan 11, 2024 147.76 147.76 145.71 146.39 145.71 1,453,300
Jan 10, 2024 146.03 147.51 146.03 147.29 146.61 929,400
Jan 9, 2024 146.27 146.57 145.31 146.23 145.55 955,400
Jan 8, 2024 146.13 147.47 145.56 147.39 146.71 1,013,400
Jan 5, 2024 144.23 146.28 144.02 145.94 145.26 1,081,100
Jan 4, 2024 144.84 146.19 144.37 144.91 144.24 1,702,500
Jan 3, 2024 146.65 146.98 144.27 145.62 144.94 1,739,500
Jan 2, 2024 147.73 148.68 146.84 147.28 146.60 1,842,800
Dec 29, 2023 149.97 150.69 149.30 149.55 148.86 944,200
Dec 28, 2023 150.66 150.82 150.12 150.38 149.68 817,100
Dec 27, 2023 149.31 150.58 149.28 150.16 149.46 1,327,700
Dec 26, 2023 148.84 150.30 148.66 149.69 149.00 870,600
Dec 22, 2023 148.10 149.44 147.85 148.75 148.06 1,309,400
Dec 21, 2023 147.63 148.25 146.50 147.75 147.06 1,399,200
Dec 20, 2023 149.43 149.51 146.21 146.32 145.64 1,478,600
Dec 19, 2023 149.43 150.28 148.41 149.51 148.82 1,926,700
Dec 18, 2023 148.62 149.44 147.53 148.75 148.06 2,411,000
Dec 15, 2023 148.84 150.15 148.25 148.68 147.99 2,920,900
Dec 14, 2023 149.60 151.16 148.97 149.15 148.46 2,463,400
Dec 13, 2023 145.33 147.57 145.22 147.47 146.79 2,579,700
Dec 12, 2023 146.04 146.90 145.32 145.37 144.70 1,998,800
Dec 11, 2023 144.83 146.87 144.49 145.84 145.16 2,053,300
Dec 8, 2023 144.98 145.85 143.76 143.98 143.31 1,136,600
Dec 7, 2023 144.12 145.40 143.48 144.98 144.31 1,533,400
Dec 6, 2023 143.86 144.65 142.39 142.70 142.04 1,992,000
Dec 5, 2023 142.31 142.76 141.29 142.65 141.99 1,902,500
Dec 4, 2023 143.02 144.76 142.76 143.15 142.49 2,813,400
Dec 1, 2023 141.73 143.86 141.45 143.63 142.96 1,553,500
Nov 30, 2023 139.78 142.08 139.11 141.99 141.33 2,751,100
Nov 29, 2023 139.55 140.49 139.01 139.55 138.90 1,252,900
Nov 28, 2023 137.48 138.67 136.47 138.08 137.44 1,619,700
Nov 27, 2023 135.64 137.67 135.25 137.29 136.65 1,161,000
Nov 24, 2023 136.83 137.17 135.84 136.45 135.82 355,900
Nov 22, 2023 137.39 137.89 135.94 136.64 136.01 734,300
Nov 21, 2023 135.91 137.07 135.36 136.58 135.95 982,700
Nov 20, 2023 135.43 136.24 134.65 135.56 134.93 902,100
Nov 17, 2023 135.75 136.03 135.16 135.87 135.24 961,700
Nov 16, 2023 133.68 135.34 133.59 135.16 134.53 1,274,000
Nov 15, 2023 133.70 135.74 133.09 133.62 133.00 2,094,200
Nov 14, 2023 131.69 134.43 131.00 133.51 132.89 2,368,000
Nov 13, 2023 128.27 130.31 128.27 129.28 128.68 1,574,800
Nov 10, 2023 127.87 129.04 127.14 128.81 128.21 1,283,600
Nov 9, 2023 0.65 Dividend
Nov 9, 2023 129.50 129.98 127.23 127.37 126.78 1,170,600
Nov 8, 2023 127.75 129.77 127.47 129.55 128.30 1,340,300
Nov 7, 2023 126.96 128.58 126.51 127.81 126.58 1,521,900
Nov 6, 2023 128.02 129.18 126.95 127.75 126.52 977,900
Nov 3, 2023 126.34 129.47 126.34 128.31 127.07 1,098,500
Nov 2, 2023 123.42 125.20 123.24 124.92 123.72 1,622,200
Nov 1, 2023 123.09 123.74 121.62 122.97 121.79 1,094,200
Oct 31, 2023 121.97 123.33 121.76 122.77 121.59 1,970,100
Oct 30, 2023 122.27 123.07 120.47 121.82 120.65 1,161,600
Oct 27, 2023 121.80 122.66 120.33 120.72 119.56 838,900
Oct 26, 2023 122.16 123.55 121.75 122.01 120.83 1,440,000
Oct 25, 2023 122.45 122.57 120.44 121.48 120.31 1,133,400
Oct 24, 2023 125.04 125.77 121.87 122.85 121.67 1,573,500
Oct 23, 2023 124.00 125.10 123.38 123.69 122.50 1,482,100
Oct 20, 2023 124.77 126.46 124.38 124.72 123.52 2,234,200
Oct 19, 2023 126.00 129.26 123.89 124.34 123.14 4,053,100
Oct 18, 2023 129.73 130.22 127.63 127.78 126.55 2,319,700
Oct 17, 2023 128.96 132.45 128.80 131.45 130.18 1,812,800
Oct 16, 2023 129.95 131.13 129.23 130.35 129.09 1,143,500
Oct 13, 2023 129.85 130.45 127.89 128.46 127.22 1,355,100
Oct 12, 2023 133.20 133.24 128.74 130.06 128.81 826,000
Oct 11, 2023 132.50 133.16 130.80 132.52 131.24 1,233,100
Oct 10, 2023 129.76 131.85 129.49 130.28 129.02 2,128,200
Oct 9, 2023 131.73 131.88 128.54 128.76 127.52 1,886,100
Oct 6, 2023 130.78 133.97 130.25 133.13 131.85 1,556,200
Oct 5, 2023 132.64 133.81 130.10 131.33 130.06 1,932,300
Oct 4, 2023 131.27 133.49 129.84 133.22 131.94 2,719,800
Oct 3, 2023 127.87 130.31 127.70 128.65 127.41 1,305,600
Oct 2, 2023 129.42 130.12 128.42 129.37 128.12 1,177,700
Sep 29, 2023 131.80 131.87 129.55 129.80 128.55 1,117,900
Sep 28, 2023 128.30 131.20 127.74 130.56 129.30 936,000
Sep 27, 2023 129.41 129.95 126.94 128.03 126.80 1,313,400
Sep 26, 2023 131.31 131.86 128.53 128.61 127.37 1,200,000
Sep 25, 2023 129.36 132.26 129.36 132.05 130.78 1,174,600
Sep 22, 2023 128.54 131.33 128.30 130.13 128.88 1,660,500
Sep 21, 2023 130.05 130.05 128.00 128.29 127.05 1,448,600
Sep 20, 2023 133.53 133.71 130.57 130.80 129.54 807,700
Sep 19, 2023 132.27 132.60 130.34 132.21 130.94 1,454,500
Sep 18, 2023 133.54 133.82 132.29 132.49 131.21 978,900
Sep 15, 2023 133.56 135.72 133.52 133.80 132.51 2,213,900
Sep 14, 2023 134.53 134.73 133.07 134.39 133.10 1,036,400
Sep 13, 2023 133.56 134.14 132.43 133.00 131.72 1,166,700
Sep 12, 2023 134.39 135.24 133.53 133.84 132.55 1,448,500
Sep 11, 2023 136.94 137.18 135.76 136.35 135.04 854,300
Sep 8, 2023 135.91 136.83 135.53 135.70 134.39 1,271,800
Sep 7, 2023 136.65 137.23 135.01 136.18 134.87 1,176,000
Sep 6, 2023 136.94 137.99 136.19 137.05 135.73 2,163,500
Sep 5, 2023 141.49 141.99 136.42 136.47 135.16 1,772,700
Sep 1, 2023 142.66 143.39 141.23 142.01 140.64 1,101,500
Aug 31, 2023 142.33 142.84 141.30 141.76 140.39 1,202,400
Aug 30, 2023 141.02 142.14 140.72 142.04 140.67 1,199,900
Aug 29, 2023 138.83 141.07 138.44 140.96 139.60 1,123,800
Aug 28, 2023 138.96 140.67 138.78 138.83 137.49 1,243,500
Aug 25, 2023 137.72 139.60 136.63 138.37 137.04 1,501,900
Aug 24, 2023 137.75 139.70 137.21 137.25 135.93 1,157,500
Aug 23, 2023 138.83 138.90 137.68 137.85 136.52 1,331,800
Aug 22, 2023 139.39 139.69 137.96 138.36 137.03 891,000
Aug 21, 2023 139.45 139.87 137.49 138.60 137.26 992,600
Aug 18, 2023 137.17 140.05 137.17 139.53 138.19 1,594,100
Aug 17, 2023 138.39 139.42 137.63 138.07 136.74 1,106,100
Aug 16, 2023 138.96 139.80 137.50 137.64 136.31 939,500
Aug 15, 2023 138.33 139.77 138.21 138.87 137.53 1,263,700
Aug 14, 2023 136.49 140.05 136.46 139.63 138.28 1,727,700
Aug 11, 2023 138.96 139.26 136.28 136.64 135.32 1,290,700
Aug 10, 2023 139.77 140.65 138.75 139.45 138.11 1,367,100
Aug 9, 2023 0.65 Dividend
Aug 9, 2023 142.88 142.88 139.04 139.44 138.10 1,719,800
Aug 8, 2023 140.73 144.49 140.32 143.33 141.31 1,675,000
Aug 7, 2023 141.89 143.89 141.01 143.26 141.24 1,562,400
Aug 4, 2023 141.60 142.77 140.52 140.57 138.58 1,358,300
Aug 3, 2023 140.84 141.82 139.92 140.28 138.30 1,413,900
Aug 2, 2023 143.00 143.80 141.54 141.77 139.77 2,133,300
Aug 1, 2023 143.33 146.39 142.98 145.55 143.49 2,945,900
Jul 31, 2023 145.75 145.75 142.83 143.90 141.87 2,012,600
Jul 28, 2023 146.43 146.98 144.67 145.41 143.36 1,573,200
Jul 27, 2023 146.94 147.20 144.22 144.80 142.75 1,616,300
Jul 26, 2023 145.16 146.73 144.53 146.18 144.12 2,449,800
Jul 25, 2023 147.76 148.52 146.30 147.01 144.93 2,631,000
Jul 24, 2023 150.47 151.19 145.10 145.87 143.81 2,230,200
Jul 21, 2023 146.38 152.60 145.09 149.35 147.24 2,935,900
Jul 20, 2023 150.18 150.45 148.64 149.72 147.61 2,254,300
Jul 19, 2023 151.56 152.21 149.38 150.26 148.14 1,518,800
Jul 18, 2023 150.94 152.89 150.53 151.37 149.23 1,259,000
Jul 17, 2023 149.20 151.84 148.88 151.20 149.06 1,391,600
Jul 14, 2023 151.24 151.24 148.92 149.74 147.62 1,189,300
Jul 13, 2023 151.79 151.81 150.42 151.51 149.37 1,350,200
Jul 12, 2023 152.18 152.50 150.37 151.67 149.53 1,381,700
Jul 11, 2023 149.08 150.70 148.57 150.59 148.46 1,448,800
Jul 10, 2023 146.48 148.86 146.04 147.90 145.81 891,700
Jul 7, 2023 145.11 148.04 145.11 146.77 144.70 1,546,300
Jul 6, 2023 144.63 145.32 142.87 145.23 143.18 1,491,500
Jul 5, 2023 147.90 149.23 145.75 146.18 144.12 1,832,300
Jul 3, 2023 147.46 149.66 146.92 149.07 146.96 780,600
Jun 30, 2023 146.30 149.01 146.04 148.30 146.21 1,352,100
Jun 29, 2023 143.20 145.87 143.04 145.37 143.32 1,194,000
Jun 28, 2023 144.29 144.84 142.67 143.30 141.28 1,609,400
Jun 27, 2023 141.25 144.98 141.22 144.43 142.39 1,119,900
Jun 26, 2023 139.22 141.57 138.66 141.08 139.09 1,198,400
Jun 23, 2023 139.16 140.41 138.19 138.89 136.93 3,212,800
Jun 22, 2023 142.83 143.32 140.56 140.77 138.78 1,613,100
Jun 21, 2023 141.73 143.47 141.40 142.34 140.33 1,532,300
Jun 20, 2023 141.46 142.49 141.10 142.04 140.03 1,386,200
Jun 16, 2023 141.93 143.47 140.58 143.08 141.06 2,675,500
Jun 15, 2023 140.62 141.63 139.57 141.27 139.27 1,587,900
Jun 14, 2023 143.39 143.39 140.14 140.70 138.71 1,932,400
Jun 13, 2023 140.05 141.94 140.05 141.32 139.32 2,216,800
Jun 12, 2023 140.01 140.92 139.60 139.99 138.01 1,591,900
Jun 9, 2023 140.52 141.35 138.77 139.67 137.70 1,174,000
Jun 8, 2023 141.80 142.26 139.75 141.17 139.18 1,417,800
Jun 7, 2023 138.44 142.41 138.25 141.85 139.85 1,224,600
Jun 6, 2023 138.33 140.18 138.00 139.22 137.25 958,800
Jun 5, 2023 138.47 139.50 137.90 137.92 135.97 1,216,100
Jun 2, 2023 137.30 139.81 136.60 139.58 137.61 1,294,300
Jun 1, 2023 131.83 135.14 131.83 134.98 133.07 1,489,900
May 31, 2023 134.25 134.25 130.65 131.29 129.44 2,365,700
May 30, 2023 133.92 134.76 131.96 134.35 132.45 1,102,700
May 26, 2023 133.79 134.46 132.97 133.73 131.84 1,070,200
May 25, 2023 133.73 133.96 131.76 133.04 131.16 2,000,200
May 24, 2023 135.14 135.85 132.46 133.41 131.53 2,468,400
May 23, 2023 139.47 140.06 136.82 136.88 134.95 1,077,700
May 22, 2023 142.07 143.20 140.61 140.68 138.69 1,018,000
May 19, 2023 143.38 143.38 141.47 142.40 140.39 760,700
May 18, 2023 142.52 143.22 141.24 142.57 140.56 1,202,700
May 17, 2023 140.01 142.82 139.59 142.41 140.40 1,212,200
May 16, 2023 139.52 140.18 138.82 139.33 137.36 1,247,700
May 15, 2023 138.76 140.78 138.31 140.63 138.64 1,423,200
May 12, 2023 138.18 138.72 136.29 138.10 136.15 871,400
May 11, 2023 135.96 137.39 134.94 137.24 135.30 946,000
May 10, 2023 139.10 139.65 135.43 136.86 134.93 1,019,800
May 9, 2023 0.62 Dividend
May 9, 2023 137.40 137.75 136.37 137.14 135.20 1,303,800
May 8, 2023 138.19 139.26 137.45 138.68 136.11 1,258,600
May 5, 2023 136.63 138.43 136.58 138.03 135.47 987,400
May 4, 2023 138.30 138.30 134.67 135.50 132.99 1,029,200
May 3, 2023 140.34 141.38 138.19 138.34 135.78 1,031,900
May 2, 2023 139.06 139.95 137.17 139.60 137.01 1,264,500
May 1, 2023 140.15 141.57 139.59 139.76 137.17 948,100
Apr 28, 2023 139.06 141.37 139.06 140.26 137.66 1,518,200
Apr 27, 2023 138.76 138.98 136.50 138.93 136.36 1,696,000
Apr 26, 2023 139.39 140.45 136.89 137.64 135.09 1,948,500
Apr 25, 2023 142.16 142.87 139.76 140.43 137.83 1,475,800

Related Tickers

SHW The Sherwin-Williams Company
303.73
+0.45%
 
APD Air Products and Chemicals, Inc.
234.68
+0.42%
 
ECL Ecolab Inc.
220.78
+0.51%
 
LIN Linde plc
444.32
-0.17%
 
LYB LyondellBasell Industries N.V.
100.78
+0.23%
 
DD DuPont de Nemours, Inc.
73.96
+0.22%
 
WDFC WD-40 Company
226.69
+0.23%
 
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%
 
ALB Albemarle Corporation
115.27
+0.93%
 
IFF International Flavors & Fragrances Inc.
85.14
-0.34%