PPG INDS Historical Stock Price

Below is the stock price history for Ppg Inds PPG. Data is recorded each day for the historical open, high, low, close and volume. The Ppg Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ppg Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 106.18 106.90 103.63 106.39 143,705
2018-07-18 106.60 107.26 105.78 106.72 285,010
2018-07-17 102.41 105.57 102.41 105.42 122,034
2018-07-16 103.94 103.94 102.05 102.31 171,546
2018-07-13 103.21 104.10 103.21 103.97 106,892
2018-07-12 103.79 103.92 103.30 103.82 121,305
2018-07-11 103.56 104.20 103.38 103.82 125,052
2018-07-10 104.28 104.78 103.89 104.78 78,438
2018-07-09 103.22 104.01 103.22 103.90 58,577
2018-07-06 102.33 103.33 102.13 103.01 48,182
2018-07-05 101.89 102.83 101.89 102.83 57,085
2018-07-03 103.06 103.61 101.97 102.07 45,516
2018-07-02 102.65 103.05 101.25 102.51 126,672
2018-06-29 105.56 105.93 103.90 104.00 124,393
2018-06-28 105.50 106.85 104.71 105.62 119,037
2018-06-27 106.08 106.29 105.01 105.01 363,097
2018-06-26 105.83 106.63 105.59 105.83 234,215
2018-06-25 105.14 105.16 104.59 105.16 333,990
2018-06-22 104.92 105.79 104.70 105.77 66,969
2018-06-21 104.49 104.61 103.65 104.10 458,555
2018-06-20 104.50 105.23 104.14 105.23 98,391
2018-06-19 104.21 104.21 103.08 103.93 359,493
2018-06-18 104.44 104.95 103.90 104.94 157,898
2018-06-15 104.97 105.33 104.02 105.18 113,043
2018-06-14 103.45 104.12 102.74 104.06 72,101
2018-06-13 103.62 103.99 103.33 103.36 76,394
2018-06-12 103.94 104.21 102.75 103.57 82,643
2018-06-11 103.93 104.34 103.51 104.10 71,911
2018-06-08 102.65 104.36 102.65 104.10 79,953
2018-06-07 103.97 104.04 102.425 103.10 80,490

» More Ppg Inds Stock Price History

To see other companies like Ppg Inds (PPG), view our stock market today for news, and other data.