PPG Industries Inc (PPG) Historical Stock Data
120.21 ↑0.69 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPG is down -0.01% a day on average. There have been 18 days where PPG Industries Inc closed green and 12 days where PPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 119.26 | 120.21 | ↑$0.95 (0.80%) | 118.58 | 121.78 | 3.88M |
| 2024-12-19 | 120.97 | 119.52 | ↓$1.45 (-1.20%) | 119.41 | 122.00 | 3.49M |
| 2024-12-18 | 122.02 | 121.25 | ↓$0.77 (-0.63%) | 121.22 | 124.81 | 3.59M |
| 2024-12-17 | 122.04 | 122.06 | ↑$0.03 (0.02%) | 121.25 | 123.07 | 2.08M |
| 2024-12-16 | 123.35 | 122.64 | ↓$0.71 (-0.58%) | 122.63 | 124.87 | 1.96M |
| 2024-12-13 | 123.26 | 124.17 | ↑$0.91 (0.74%) | 122.18 | 124.29 | 2.28M |
| 2024-12-12 | 122.45 | 124.02 | ↑$1.57 (1.28%) | 122.45 | 124.10 | 1.72M |
| 2024-12-11 | 125.53 | 122.59 | ↓$2.94 (-2.34%) | 122.45 | 125.71 | 2.09M |
| 2024-12-10 | 126.53 | 125.42 | ↓$1.11 (-0.88%) | 123.51 | 126.53 | 2.14M |
| 2024-12-09 | 126.25 | 126.86 | ↑$0.61 (0.48%) | 125.85 | 130.05 | 3.13M |
| 2024-12-06 | 126.35 | 125.57 | ↓$0.78 (-0.62%) | 124.52 | 126.75 | 2.50M |
| 2024-12-05 | 127.01 | 125.50 | ↓$1.51 (-1.19%) | 124.31 | 127.01 | 3.39M |
| 2024-12-04 | 125.29 | 126.83 | ↑$1.54 (1.23%) | 125.29 | 127.04 | 3.09M |
| 2024-12-03 | 126.05 | 126.18 | ↑$0.13 (0.10%) | 124.75 | 126.75 | 2.54M |
| 2024-12-02 | 124.50 | 125.97 | ↑$1.47 (1.18%) | 123.85 | 126.19 | 1.99M |
| 2024-11-29 | 123.24 | 124.37 | ↑$1.13 (0.92%) | 123.19 | 124.54 | 770.07K |
| 2024-11-27 | 123.30 | 123.45 | ↑$0.15 (0.12%) | 123.23 | 125.05 | 0.98M |
| 2024-11-26 | 124.46 | 123.35 | ↓$1.11 (-0.89%) | 122.93 | 125.21 | 0.98M |
| 2024-11-25 | 123.68 | 125.79 | ↑$2.11 (1.71%) | 123.16 | 126.09 | 1.94M |
| 2024-11-22 | 122.37 | 122.65 | ↑$0.28 (0.23%) | 122.03 | 123.23 | 1.17M |
| 2024-11-21 | 121.30 | 122.68 | ↑$1.38 (1.14%) | 120.76 | 122.78 | 1.02M |
| 2024-11-20 | 121.00 | 121.29 | ↑$0.29 (0.24%) | 120.29 | 121.55 | 1.22M |
| 2024-11-19 | 122.39 | 121.08 | ↓$1.31 (-1.07%) | 120.95 | 122.51 | 0.96M |
| 2024-11-18 | 122.95 | 123.42 | ↑$0.47 (0.38%) | 122.86 | 124.93 | 1.75M |
| 2024-11-15 | 123.16 | 122.53 | ↓$0.63 (-0.51%) | 122.24 | 123.91 | 1.63M |
| 2024-11-14 | 123.37 | 123.52 | ↑$0.15 (0.12%) | 122.50 | 123.95 | 1.29M |
| 2024-11-13 | 122.19 | 123.42 | ↑$1.23 (1.01%) | 121.57 | 123.56 | 1.43M |
| 2024-11-12 | 124.77 | 121.75 | ↓$3.02 (-2.42%) | 121.69 | 125.11 | 1.43M |
| 2024-11-11 | 126.12 | 125.96 | ↓$0.16 (-0.13%) | 125.53 | 126.96 | 839.90K |
| 2024-11-08 | 125.02 | 125.52 | ↑$0.50 (0.40%) | 125.02 | 126.50 | 1.22M |
Create an account or log in to view more rows.
$PPG I warned you all fairly you morons.
$PPG today feels different to the moon
$PPG Dumping started...
Get out while you can...
$PPG buying this dip
$PPG the FOMO will be epic
$PPG we had no volume for days before the last big rip
$PPG to the moon!
$PPG hint hint this is when you buy a few
$PPG not worrying
$PPG Growth/Value