PPG Industries Inc (PPG) Historical Stock Data
121.03 ↑1.47 (1.23%)
As of May 19, 2022, 11:31am EST.
Historical Data
In the past 30 trading days, PPG is down -0.40% a day on average. There have been 11 days where PPG Industries Inc closed green and 19 days where PPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 122.69 | 119.56 | ↓$3.13 (-2.55%) | 119.07 | 122.90 | 1.08M |
| 2022-05-17 | 123.78 | 124.33 | ↑$0.55 (0.44%) | 122.51 | 125.47 | 1.09M |
| 2022-05-16 | 121.29 | 120.47 | ↓$0.82 (-0.68%) | 118.00 | 122.24 | 1.24M |
| 2022-05-13 | 124.30 | 122.36 | ↓$1.94 (-1.56%) | 121.76 | 125.49 | 0.99M |
| 2022-05-12 | 123.66 | 123.32 | ↓$0.34 (-0.27%) | 120.70 | 125.45 | 1.31M |
| 2022-05-11 | 124.75 | 124.30 | ↓$0.45 (-0.36%) | 123.81 | 127.43 | 899.63K |
| 2022-05-10 | 128.73 | 125.04 | ↓$3.69 (-2.87%) | 123.32 | 129.55 | 1.10M |
| 2022-05-09 | 126.44 | 127.14 | ↑$0.70 (0.55%) | 125.81 | 129.04 | 1.27M |
| 2022-05-06 | 130.52 | 128.53 | ↓$1.99 (-1.52%) | 126.26 | 130.52 | 1.27M |
| 2022-05-05 | 135.21 | 131.57 | ↓$3.64 (-2.69%) | 130.20 | 135.49 | 0.94M |
| 2022-05-04 | 133.21 | 137.34 | ↑$4.13 (3.10%) | 131.65 | 137.47 | 1.32M |
| 2022-05-03 | 130.74 | 133.21 | ↑$2.47 (1.89%) | 130.62 | 133.91 | 1.82M |
| 2022-05-02 | 127.39 | 130.99 | ↑$3.61 (2.83%) | 126.30 | 131.09 | 2.23M |
| 2022-04-29 | 130.75 | 127.99 | ↓$2.76 (-2.11%) | 127.63 | 131.94 | 3.31M |
| 2022-04-28 | 130.89 | 130.85 | ↓$0.04 (-0.03%) | 127.57 | 131.40 | 1.30M |
| 2022-04-27 | 126.49 | 129.61 | ↑$3.12 (2.47%) | 126.49 | 131.02 | 1.53M |
| 2022-04-26 | 129.73 | 125.90 | ↓$3.83 (-2.95%) | 125.90 | 134.18 | 1.94M |
| 2022-04-25 | 132.48 | 129.34 | ↓$3.14 (-2.37%) | 126.05 | 132.48 | 2.54M |
| 2022-04-22 | 134.95 | 132.85 | ↓$2.10 (-1.56%) | 130.52 | 138.10 | 3.25M |
| 2022-04-21 | 135.83 | 133.15 | ↓$2.68 (-1.97%) | 132.91 | 137.54 | 2.08M |
| 2022-04-20 | 130.47 | 131.70 | ↑$1.23 (0.94%) | 130.45 | 132.97 | 1.42M |
| 2022-04-19 | 126.80 | 129.64 | ↑$2.84 (2.24%) | 126.75 | 130.27 | 1.32M |
| 2022-04-18 | 127.47 | 126.49 | ↓$0.98 (-0.77%) | 126.18 | 128.43 | 1.07M |
| 2022-04-14 | 131.45 | 128.27 | ↓$3.18 (-2.42%) | 128.07 | 132.16 | 3.02M |
| 2022-04-13 | 128.52 | 130.59 | ↑$2.07 (1.61%) | 128.29 | 130.88 | 1.39M |
| 2022-04-12 | 132.08 | 128.71 | ↓$3.37 (-2.55%) | 127.79 | 133.17 | 1.69M |
| 2022-04-11 | 132.06 | 131.75 | ↓$0.31 (-0.23%) | 129.98 | 134.78 | 1.61M |
| 2022-04-08 | 134.39 | 132.53 | ↓$1.86 (-1.38%) | 132.25 | 135.38 | 1.32M |
| 2022-04-07 | 133.39 | 134.15 | ↑$0.76 (0.57%) | 131.36 | 134.88 | 1.09M |
| 2022-04-06 | 131.19 | 134.14 | ↑$2.95 (2.25%) | 129.86 | 134.41 | 1.31M |
Create an account or log in to view more rows.
$PPG push baby push!
$PPG when's the offering?
$PPG keep it going
$PPG we all speculate but nobody knows what going to happen.
$PPG wow! I sold too early
$PPG let’s ride
$PPG very normal lol sike
$PPG the FOMO will be epic
$PPG Tendie tickets on discount today!!!
$PPG the greatest stock of all time
will not bow to the shorts
oh yeah