PPG Industries Inc (PPG) Historical Stock Data
134.23 ↑1.19 (0.89%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPG is down -0.30% a day on average. There have been 13 days where PPG Industries Inc closed green and 17 days where PPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 133.74 | 133.04 | ↓$0.70 (-0.52%) | 132.38 | 134.17 | 1.16M |
| 2024-05-03 | 133.84 | 132.92 | ↓$0.92 (-0.69%) | 132.25 | 134.45 | 1.30M |
| 2024-05-02 | 131.78 | 132.25 | ↑$0.47 (0.36%) | 130.61 | 133.02 | 2.82M |
| 2024-05-01 | 129.53 | 130.95 | ↑$1.42 (1.10%) | 129.33 | 132.86 | 2.08M |
| 2024-04-30 | 129.78 | 129.00 | ↓$0.78 (-0.60%) | 128.78 | 130.88 | 2.21M |
| 2024-04-29 | 130.70 | 130.74 | ↑$0.04 (0.03%) | 130.33 | 131.47 | 859.57K |
| 2024-04-26 | 129.69 | 130.16 | ↑$0.47 (0.36%) | 129.00 | 130.96 | 1.37M |
| 2024-04-25 | 129.88 | 129.23 | ↓$0.65 (-0.50%) | 128.26 | 129.92 | 1.76M |
| 2024-04-24 | 129.94 | 130.52 | ↑$0.58 (0.45%) | 129.91 | 130.94 | 1.90M |
| 2024-04-23 | 130.42 | 130.43 | ↑$0.01 (0.01%) | 129.43 | 131.65 | 2.73M |
| 2024-04-22 | 130.35 | 131.16 | ↑$0.81 (0.62%) | 129.23 | 131.25 | 2.46M |
| 2024-04-19 | 133.01 | 130.90 | ↓$2.11 (-1.59%) | 129.55 | 134.65 | 4.64M |
| 2024-04-18 | 136.03 | 135.11 | ↓$0.92 (-0.68%) | 134.16 | 136.39 | 2.32M |
| 2024-04-17 | 134.90 | 134.96 | ↑$0.06 (0.04%) | 134.17 | 135.49 | 1.74M |
| 2024-04-16 | 134.21 | 133.51 | ↓$0.70 (-0.52%) | 133.48 | 135.02 | 1.82M |
| 2024-04-15 | 135.90 | 135.02 | ↓$0.88 (-0.65%) | 134.21 | 136.84 | 1.29M |
| 2024-04-12 | 136.50 | 134.43 | ↓$2.07 (-1.52%) | 133.59 | 136.66 | 2.10M |
| 2024-04-11 | 138.52 | 137.60 | ↓$0.92 (-0.66%) | 137.00 | 139.01 | 2.09M |
| 2024-04-10 | 139.73 | 137.73 | ↓$2.00 (-1.43%) | 137.64 | 139.73 | 1.56M |
| 2024-04-09 | 140.74 | 142.20 | ↑$1.46 (1.04%) | 139.41 | 142.30 | 1.22M |
| 2024-04-08 | 139.77 | 139.91 | ↑$0.14 (0.10%) | 138.98 | 140.49 | 1.35M |
| 2024-04-05 | 139.50 | 139.04 | ↓$0.46 (-0.33%) | 138.23 | 139.67 | 1.06M |
| 2024-04-04 | 142.62 | 139.77 | ↓$2.85 (-2.00%) | 139.43 | 143.98 | 1.24M |
| 2024-04-03 | 141.70 | 141.73 | ↑$0.03 (0.02%) | 141.11 | 142.94 | 1.18M |
| 2024-04-02 | 143.09 | 141.66 | ↓$1.43 (-1.00%) | 140.50 | 143.41 | 1.05M |
| 2024-04-01 | 145.12 | 143.38 | ↓$1.74 (-1.20%) | 142.77 | 145.61 | 1.09M |
| 2024-03-28 | 145.00 | 144.90 | ↓$0.10 (-0.07%) | 144.41 | 145.39 | 1.53M |
| 2024-03-27 | 143.00 | 144.54 | ↑$1.54 (1.08%) | 142.21 | 144.60 | 1.17M |
| 2024-03-26 | 141.23 | 141.82 | ↑$0.59 (0.42%) | 141.12 | 142.46 | 1.06M |
| 2024-03-25 | 142.16 | 141.15 | ↓$1.01 (-0.71%) | 140.72 | 142.79 | 1.01M |
Create an account or log in to view more rows.
$PPG hint hint this is when you buy a few
$PPG not worrying
$PPG Growth/Value
$PPG nice!!!
$PPG one of the poorest performed stocks for a big name.
$PPG oversold! Buy the dip
$PPG Green by EOD guarentee
$PPG pressure
$PPG buy bitches
$PPG wow! I sold too early