PPG Indus (NY: PPG )

148.04 USD -3.71 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 150.36 150.90 146.43 148.04 2,938,499 -3.71(-2.44%)
Jan 14, 2021 153.50 153.81 151.22 151.75 1,635,711 -0.26(-0.17%)
Jan 13, 2021 150.88 153.06 149.91 152.01 1,361,316 +0.73(+0.48%)
Jan 12, 2021 149.19 152.30 148.45 151.28 1,071,265 +1.83(+1.22%)
Jan 11, 2021 146.92 149.96 146.35 149.45 1,116,021 +1.15(+0.78%)
Jan 08, 2021 150.61 150.95 147.43 148.30 1,141,400 -2.53(-1.68%)
Jan 07, 2021 149.73 151.32 149.43 150.83 1,537,092 +1.90(+1.28%)
Jan 06, 2021 145.49 149.81 145.49 148.93 1,871,597 +4.59(+3.18%)
Jan 05, 2021 141.61 144.76 141.57 144.34 1,316,415 +3.03(+2.14%)
Jan 04, 2021 144.66 145.00 140.83 141.31 1,223,300 -2.91(-2.02%)
Dec 31, 2020 144.22 144.22 144.22 987,768 +1.00(+0.70%)
Dec 30, 2020 143.21 144.32 142.85 143.22 987,768 +0.32(+0.22%)
Dec 29, 2020 143.81 144.04 141.32 142.90 884,613 -0.27(-0.19%)
Dec 28, 2020 145.64 146.95 143.17 143.17 1,154,507 -1.83(-1.26%)
Dec 24, 2020 143.80 145.31 143.15 145.00 300,800 +1.13(+0.79%)
Dec 23, 2020 144.71 146.11 143.87 143.87 948,369 -0.83(-0.57%)
Dec 22, 2020 146.51 146.52 143.89 144.70 1,079,679 -1.40(-0.96%)
Dec 21, 2020 143.67 146.81 142.33 146.10 900,195 +0.67(+0.46%)
Dec 18, 2020 144.26 145.91 142.37 145.43 2,417,400 +1.14(+0.79%)
Dec 17, 2020 144.05 144.60 142.58 144.29 850,716 +1.40(+0.98%)
Dec 16, 2020 144.86 145.34 142.18 142.89 1,166,138 -1.23(-0.85%)
Dec 15, 2020 143.19 144.69 142.43 144.12 1,209,999 +2.36(+1.66%)
Dec 14, 2020 143.80 144.01 141.37 141.76 995,700 -1.17(-0.82%)
Dec 11, 2020 142.34 143.46 141.42 142.93 1,223,700 -0.40(-0.28%)
Dec 10, 2020 144.46 145.44 142.61 143.33 1,115,213 -2.06(-1.42%)
Dec 09, 2020 145.20 145.81 143.52 145.39 959,134 +0.51(+0.35%)
Dec 08, 2020 144.18 145.83 143.97 144.88 1,024,216 -0.02(-0.01%)
Dec 07, 2020 146.50 146.90 144.72 144.90 917,061 -2.03(-1.38%)
Dec 04, 2020 146.28 147.74 146.02 146.93 1,112,500 +1.50(+1.03%)
Dec 03, 2020 147.16 148.03 145.16 145.43 992,772 -1.68(-1.14%)
Dec 02, 2020 148.63 149.30 146.86 147.11 801,301 -2.00(-1.34%)
Dec 01, 2020 149.16 149.88 147.84 149.11 1,253,864 +2.34(+1.59%)
Nov 30, 2020 146.11 147.35 144.35 146.77 1,414,904 -1.01(-0.68%)
Nov 27, 2020 146.99 147.90 146.42 147.78 321,900 +1.09(+0.74%)
Nov 25, 2020 147.50 147.83 145.83 146.69 779,100 -1.24(-0.84%)
Nov 24, 2020 146.40 148.09 145.89 147.93 1,480,741 +3.15(+2.18%)
Nov 23, 2020 144.19 145.69 143.55 144.78 822,625 +1.74(+1.22%)
Nov 20, 2020 142.96 143.90 141.33 143.04 915,400 -0.18(-0.13%)
Nov 19, 2020 142.03 143.78 140.66 143.22 745,278 +0.42(+0.29%)
Nov 18, 2020 144.08 144.87 142.69 142.80 873,826 -0.47(-0.33%)
Nov 17, 2020 143.05 143.73 140.55 143.27 917,060 -1.00(-0.69%)
Nov 16, 2020 145.00 145.67 142.90 144.27 1,043,756 +1.45(+1.02%)
Nov 13, 2020 141.23 143.23 140.70 142.82 748,800 +2.95(+2.11%)
Nov 12, 2020 141.75 142.23 138.41 139.87 768,169 -2.78(-1.95%)
Nov 11, 2020 143.77 143.77 141.29 142.65 1,105,347 -0.17(-0.12%)
Nov 10, 2020 142.11 143.97 140.90 142.82 1,141,455 +0.95(+0.67%)
Nov 09, 2020 146.88 149.34 139.91 141.87 1,783,822 +3.11(+2.24%)
Nov 06, 2020 138.46 139.60 137.04 138.76 809,800 +0.50(+0.36%)
Nov 05, 2020 135.50 139.63 135.38 138.26 1,176,496 +5.45(+4.10%)
Nov 04, 2020 135.41 136.07 131.15 132.81 1,866,120 -4.05(-2.96%)
Nov 03, 2020 136.46 138.03 134.64 136.86 1,479,537 +1.68(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.