PPG Industries

PPG
🏛️ usa →
105.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 125.22 126.01 124.17 125.74 0.6M
2022-12-29 125.37 126.85 125.02 126.40 0.6M
2022-12-28 127.01 127.54 124.25 124.27 0.6M
2022-12-27 126.49 127.81 126.03 126.42 0.7M
2022-12-23 125.25 126.79 124.92 126.72 0.5M
2022-12-22 125.29 125.88 123.22 125.86 0.7M
2022-12-21 125.73 127.80 125.73 127.15 0.9M
2022-12-20 125.21 126.21 123.55 124.76 1.1M
2022-12-19 126.04 126.95 124.80 125.63 0.7M
2022-12-16 127.24 127.78 125.25 126.17 1.7M
2022-12-15 130.43 130.43 128.13 128.77 1.1M
2022-12-14 133.67 135.08 131.50 132.77 0.9M
2022-12-13 136.93 137.72 133.13 134.07 1.2M
2022-12-12 130.57 132.38 130.04 132.32 1.0M
2022-12-09 130.45 131.71 130.05 130.41 0.7M
2022-12-08 130.24 130.85 129.34 130.36 1.1M
2022-12-07 131.30 131.96 128.80 129.44 1.7M
2022-12-06 134.95 135.84 130.58 132.04 0.9M
2022-12-05 135.36 135.91 133.80 134.59 0.9M
2022-12-02 133.10 137.70 132.96 137.30 0.8M
2022-12-01 136.40 136.98 133.98 134.96 0.8M
2022-11-30 131.64 135.46 130.87 135.22 2.0M
2022-11-29 130.70 132.60 130.66 131.83 1.6M
2022-11-28 132.30 133.19 130.04 130.30 1.0M
2022-11-25 132.35 133.37 132.17 133.36 0.3M
2022-11-23 132.22 133.81 131.87 133.06 1.1M
2022-11-22 130.00 132.08 129.18 131.99 1.5M
2022-11-21 127.50 130.15 127.50 129.05 1.2M
2022-11-18 128.82 130.27 127.33 128.47 1.0M
2022-11-17 126.91 127.14 124.57 126.66 1.1M
2022-11-16 129.21 129.97 128.22 128.99 1.4M
2022-11-15 130.59 133.39 127.47 129.50 1.6M
2022-11-14 128.98 129.96 127.60 127.96 1.9M
2022-11-11 125.84 131.00 125.70 130.09 2.1M
2022-11-10 120.26 124.88 119.96 124.81 1.5M
2022-11-09 115.55 115.84 113.85 114.18 0.8M
2022-11-08 117.03 118.15 115.46 116.46 1.1M
2022-11-07 116.47 116.61 114.48 116.34 1.4M
2022-11-04 112.20 115.90 111.93 115.46 1.5M
2022-11-03 108.13 110.85 107.42 109.71 1.1M
2022-11-02 114.05 114.98 110.00 110.08 1.3M
2022-11-01 115.39 115.82 113.03 114.00 1.0M
2022-10-31 113.63 115.28 113.20 114.18 1.7M
2022-10-28 112.38 114.39 112.01 114.16 1.2M
2022-10-27 113.44 114.96 112.11 112.36 0.9M
2022-10-26 113.23 114.20 111.64 112.82 1.1M
2022-10-25 112.39 113.91 112.27 112.96 1.7M
2022-10-24 113.41 114.22 111.75 111.95 1.4M
2022-10-21 109.60 113.50 108.75 112.59 2.2M
2022-10-20 113.12 115.26 107.40 108.41 3.3M
2022-10-19 115.84 116.14 113.00 114.64 1.3M
2022-10-18 116.50 118.09 115.60 116.74 1.1M
2022-10-17 113.13 114.50 112.22 113.31 1.2M
2022-10-14 113.53 114.09 109.90 110.33 1.5M
2022-10-13 107.79 113.68 107.46 112.22 1.8M
2022-10-12 111.46 111.46 109.60 109.69 1.3M
2022-10-11 110.34 112.68 109.84 110.76 2.0M
2022-10-10 108.66 112.44 107.67 110.75 3.0M
2022-10-07 116.39 116.92 113.57 114.37 1.1M
2022-10-06 119.77 120.95 117.20 117.73 1.7M
2022-10-05 117.45 121.00 117.40 120.23 1.5M
2022-10-04 116.03 119.41 116.02 119.15 1.6M
2022-10-03 112.44 115.34 112.44 114.19 1.4M
2022-09-30 112.00 113.37 110.57 110.69 1.2M
2022-09-29 111.82 111.94 110.11 111.61 0.9M
2022-09-28 112.47 114.02 111.13 113.30 1.5M
2022-09-27 112.39 112.46 109.78 111.06 1.2M
2022-09-26 112.50 113.09 110.53 111.17 0.9M
2022-09-23 111.00 112.41 110.33 112.32 1.2M
2022-09-22 112.93 112.93 111.09 111.92 1.0M
2022-09-21 116.21 116.86 113.27 113.30 1.1M
2022-09-20 117.73 117.73 115.94 116.66 1.1M
2022-09-19 116.83 119.53 116.68 119.23 1.0M
2022-09-16 117.05 117.61 115.39 117.48 2.1M
2022-09-15 120.30 122.87 119.67 120.44 1.3M
2022-09-14 123.66 124.13 118.90 120.16 1.9M
2022-09-13 127.27 127.43 124.34 124.49 1.2M
2022-09-12 129.08 131.93 129.07 131.58 1.0M
2022-09-09 128.43 129.07 126.97 128.11 1.2M
2022-09-08 126.38 127.85 124.96 127.76 1.2M
2022-09-07 124.29 128.27 123.94 127.84 2.1M
2022-09-06 125.49 125.88 122.95 123.69 1.3M
2022-09-02 126.51 128.27 123.03 123.76 1.3M
2022-09-01 125.65 125.91 123.55 124.54 1.1M
2022-08-31 129.13 129.30 126.42 126.98 1.6M
2022-08-30 128.13 129.30 126.78 127.78 1.2M
2022-08-29 125.09 126.96 124.40 125.94 0.5M
2022-08-26 132.31 132.31 125.96 126.04 0.8M
2022-08-25 129.17 132.22 129.07 132.16 0.7M
2022-08-24 127.47 128.71 126.72 128.01 0.8M
2022-08-23 126.99 129.26 126.99 127.65 0.8M
2022-08-22 129.80 129.80 126.85 127.23 1.1M
2022-08-19 132.70 132.93 130.65 131.94 0.8M
2022-08-18 134.25 134.90 132.60 133.48 0.9M
2022-08-17 135.30 135.84 133.38 134.19 1.0M
2022-08-16 135.69 137.93 135.50 137.21 0.8M
2022-08-15 135.22 137.37 134.78 136.39 0.7M
2022-08-12 134.04 135.89 133.42 135.55 0.8M
2022-08-11 134.75 136.12 133.12 133.34 1.1M
2022-08-10 130.94 134.63 130.25 133.54 1.4M
2022-08-09 126.96 127.48 125.65 127.19 1.0M
2022-08-08 128.91 130.48 128.00 128.29 0.9M
2022-08-05 126.70 128.99 126.29 127.36 1.1M
2022-08-04 128.56 128.69 126.92 128.13 0.8M
2022-08-03 126.53 128.31 125.06 128.24 1.0M
2022-08-02 128.82 128.82 126.50 126.65 1.5M
2022-08-01 128.37 130.24 127.12 129.31 0.9M
2022-07-29 130.35 130.57 128.44 129.29 1.3M
2022-07-28 127.48 130.53 127.48 130.36 1.3M
2022-07-27 124.50 128.00 123.48 126.93 1.8M
2022-07-26 125.40 126.98 123.42 126.22 1.7M
2022-07-25 127.27 128.75 125.47 126.87 1.9M
2022-07-22 131.20 134.09 126.56 127.73 2.6M
2022-07-21 120.20 123.27 119.43 122.95 1.8M
2022-07-20 119.78 120.83 118.39 120.10 1.2M
2022-07-19 117.16 119.88 116.63 119.77 1.3M
2022-07-18 117.22 117.97 114.42 114.91 1.8M
2022-07-15 117.27 117.57 115.24 116.80 0.9M
2022-07-14 113.63 115.06 112.45 114.84 0.8M
2022-07-13 113.71 116.31 112.61 115.71 1.0M
2022-07-12 114.21 117.70 114.07 116.03 1.1M
2022-07-11 116.58 117.21 113.88 114.17 1.2M
2022-07-08 118.70 119.74 117.32 117.87 1.1M
2022-07-07 119.44 120.16 116.57 119.10 1.5M
2022-07-06 119.57 120.00 117.00 119.40 1.6M
2022-07-05 115.51 118.78 113.86 118.76 1.6M
2022-07-01 113.88 117.96 113.61 117.86 1.3M
2022-06-30 115.49 116.11 113.05 114.34 2.2M
2022-06-29 118.50 118.76 115.77 117.21 1.6M
2022-06-28 121.77 123.55 118.86 119.27 2.1M
2022-06-27 121.89 122.13 119.48 121.30 1.7M
2022-06-24 115.28 121.10 115.10 121.01 2.3M
2022-06-23 112.69 114.66 111.76 114.36 1.3M
2022-06-22 108.95 114.20 108.62 112.74 1.4M
2022-06-21 111.97 112.18 109.84 110.60 1.3M
2022-06-17 108.84 110.88 107.06 110.02 1.9M
2022-06-16 109.75 110.05 107.32 108.50 1.3M
2022-06-15 113.44 115.08 111.45 113.62 1.5M
2022-06-14 113.16 113.40 109.12 111.51 2.0M
2022-06-13 112.84 114.30 110.96 113.30 1.3M
2022-06-10 121.01 121.04 115.83 115.90 1.8M
2022-06-09 126.40 128.39 123.97 123.99 1.4M
2022-06-08 127.16 133.99 126.62 127.01 2.4M
2022-06-07 125.66 129.05 124.92 128.78 0.9M
2022-06-06 126.17 128.54 125.36 127.13 0.7M
2022-06-03 127.60 128.08 125.01 125.46 0.8M
2022-06-02 126.25 128.91 125.66 128.79 0.7M
2022-06-01 127.88 128.00 124.00 125.37 0.9M
2022-05-31 127.77 128.36 124.60 126.49 2.8M
2022-05-27 127.50 130.54 126.74 130.03 1.3M
2022-05-26 124.83 127.04 123.42 126.30 1.9M
2022-05-25 121.35 123.62 120.78 123.41 0.9M
2022-05-24 122.88 122.88 120.37 121.46 1.0M
2022-05-23 121.36 122.94 119.14 122.81 1.1M
2022-05-20 122.00 123.68 117.74 119.68 1.8M
2022-05-19 118.95 124.01 118.19 122.67 1.3M
2022-05-18 122.69 122.99 119.05 119.56 1.1M
2022-05-17 123.78 125.47 122.51 124.33 1.1M
2022-05-16 121.29 122.24 118.00 120.47 1.3M
2022-05-13 124.30 125.49 121.76 122.36 1.0M
2022-05-12 123.66 125.45 120.68 123.32 1.3M
2022-05-11 124.75 127.43 123.81 124.30 1.0M
2022-05-10 128.73 129.55 123.32 125.04 1.1M
2022-05-09 126.44 129.04 125.81 127.14 1.4M
2022-05-06 130.52 130.52 126.26 128.53 1.3M
2022-05-05 135.21 135.58 130.20 131.57 1.1M
2022-05-04 133.21 137.48 131.65 137.34 1.3M
2022-05-03 130.74 133.91 130.62 133.21 1.8M
2022-05-02 127.39 131.09 126.30 130.99 2.2M
2022-04-29 130.75 131.94 127.63 127.99 3.3M
2022-04-28 130.89 131.40 127.57 130.85 1.3M
2022-04-27 126.49 131.02 126.49 129.61 1.6M
2022-04-26 129.73 134.18 125.89 125.90 1.9M
2022-04-25 132.48 132.48 126.05 129.34 2.5M
2022-04-22 134.95 138.10 130.52 132.85 3.3M
2022-04-21 135.83 137.54 132.91 133.15 2.4M
2022-04-20 130.47 132.97 130.45 131.70 1.4M
2022-04-19 126.80 130.28 126.74 129.64 1.3M
2022-04-18 127.47 128.43 126.18 126.49 1.1M
2022-04-14 131.45 132.30 128.07 128.27 3.0M
2022-04-13 128.52 130.88 128.29 130.59 1.4M
2022-04-12 132.08 133.17 127.78 128.71 1.7M
2022-04-11 132.06 134.78 131.40 131.75 1.6M
2022-04-08 134.39 135.38 132.25 132.53 1.3M
2022-04-07 133.39 134.88 131.34 134.15 1.1M
2022-04-06 131.19 134.41 129.86 134.14 1.4M
2022-04-05 132.59 133.51 131.21 132.41 1.6M
2022-04-04 133.34 133.96 132.02 133.37 1.0M
2022-04-01 132.86 134.08 131.26 134.01 1.0M
2022-03-31 132.47 133.47 131.01 131.07 1.7M
2022-03-30 134.49 134.99 132.02 132.94 1.2M
2022-03-29 133.38 137.91 132.64 135.89 2.2M
2022-03-28 129.66 129.66 127.29 129.55 1.4M
2022-03-25 129.22 129.82 128.33 129.46 1.2M
2022-03-24 129.30 130.41 128.66 129.51 0.8M
2022-03-23 129.28 130.84 128.50 128.74 1.1M
2022-03-22 130.22 131.32 129.46 130.46 1.3M
2022-03-21 130.50 131.16 128.13 128.91 1.5M
2022-03-18 129.23 131.39 127.27 130.93 2.5M
2022-03-17 125.48 128.68 125.30 128.68 1.9M
2022-03-16 124.70 129.12 124.29 127.87 2.1M
2022-03-15 122.33 124.96 121.86 123.37 1.7M
2022-03-14 121.97 124.97 121.29 121.95 1.8M
2022-03-11 121.63 123.06 119.92 120.23 1.6M
2022-03-10 119.53 122.03 119.12 121.19 2.1M
2022-03-09 122.50 123.41 121.28 122.03 2.6M
2022-03-08 115.00 122.19 111.32 117.74 4.1M
2022-03-07 122.63 123.02 114.46 114.50 3.3M
2022-03-04 125.90 126.53 122.86 123.95 2.4M
2022-03-03 129.88 130.86 126.20 128.05 2.7M
2022-03-02 127.35 129.75 125.43 128.78 3.2M
2022-03-01 132.09 133.06 124.74 126.50 3.5M
2022-02-28 138.61 138.89 132.50 133.45 3.3M
2022-02-25 138.62 141.61 137.12 141.09 1.8M
2022-02-24 137.52 138.52 134.59 137.71 2.5M
2022-02-23 147.21 147.49 139.88 140.61 1.6M
2022-02-22 149.82 149.82 145.53 146.67 1.2M
2022-02-18 149.35 150.54 148.77 149.64 1.1M
2022-02-17 150.08 150.79 148.79 149.05 0.7M
2022-02-16 151.74 152.55 150.35 151.87 0.8M
2022-02-15 151.77 152.93 150.78 151.64 0.9M
2022-02-14 149.58 150.45 147.97 149.27 1.2M
2022-02-11 153.18 154.74 149.81 149.90 1.1M
2022-02-10 155.77 157.55 153.04 153.81 1.3M
2022-02-09 156.08 157.38 155.83 156.99 1.4M
2022-02-08 153.72 154.60 152.88 154.25 1.2M
2022-02-07 152.74 154.81 152.45 152.83 1.6M
2022-02-04 155.37 156.15 152.29 152.99 1.3M
2022-02-03 156.38 159.16 155.88 156.74 1.7M
2022-02-02 157.76 159.13 155.92 157.62 2.4M
2022-02-01 156.31 157.70 155.29 157.35 1.6M
2022-01-31 153.60 156.52 153.14 156.20 1.5M
2022-01-28 153.19 154.89 150.25 154.83 0.9M
2022-01-27 155.27 156.49 152.00 153.39 1.3M
2022-01-26 154.89 156.41 152.16 153.49 1.3M
2022-01-25 152.19 155.62 149.77 153.99 1.4M
2022-01-24 150.00 155.62 149.13 155.03 1.6M
2022-01-21 157.61 159.50 154.17 154.74 4.3M
2022-01-20 161.19 162.78 159.15 159.70 1.7M
2022-01-19 165.27 165.27 161.44 161.55 1.3M
2022-01-18 163.02 163.93 160.28 163.79 1.6M
2022-01-14 165.51 168.07 164.17 165.00 1.5M
2022-01-13 169.41 171.13 168.25 168.82 1.2M
2022-01-12 169.51 169.59 167.03 168.45 1.2M
2022-01-11 166.74 169.02 164.88 168.81 0.6M
2022-01-10 167.01 167.50 164.90 166.19 1.4M
2022-01-07 170.43 170.51 167.43 167.71 1.1M
2022-01-06 173.21 173.30 169.89 170.62 1.0M
2022-01-05 172.08 177.32 171.23 173.10 1.7M
2022-01-04 170.33 172.99 170.30 171.25 1.8M
2022-01-03 172.10 172.91 169.61 170.60 0.8M