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
2023-12-29 149.97 150.69 149.30 149.55 0.9M
2023-12-28 150.66 150.82 150.12 150.38 0.8M
2023-12-27 149.31 150.58 149.28 150.16 1.3M
2023-12-26 148.84 150.30 148.66 149.69 0.9M
2023-12-22 148.10 149.44 147.85 148.75 1.3M
2023-12-21 147.63 148.25 146.50 147.75 1.4M
2023-12-20 149.43 149.51 146.21 146.32 1.5M
2023-12-19 149.43 150.28 148.41 149.51 1.9M
2023-12-18 148.62 149.44 147.53 148.75 2.4M
2023-12-15 148.84 150.15 148.25 148.68 2.9M
2023-12-14 149.60 151.16 148.97 149.15 2.5M
2023-12-13 145.33 147.57 145.22 147.47 2.6M
2023-12-12 146.04 146.90 145.32 145.37 2.0M
2023-12-11 144.83 146.87 144.49 145.84 2.1M
2023-12-08 144.98 145.86 143.76 143.98 1.1M
2023-12-07 144.12 145.40 143.48 144.98 1.5M
2023-12-06 143.86 144.65 142.39 142.70 2.0M
2023-12-05 142.31 142.77 141.29 142.65 1.9M
2023-12-04 143.02 144.76 142.77 143.15 2.8M
2023-12-01 141.73 143.86 141.45 143.63 1.6M
2023-11-30 139.78 142.08 139.11 141.99 2.8M
2023-11-29 139.55 140.49 139.02 139.55 1.3M
2023-11-28 137.48 138.67 136.47 138.08 1.6M
2023-11-27 135.64 137.67 135.25 137.29 1.2M
2023-11-24 136.83 137.17 135.84 136.45 0.4M
2023-11-22 137.39 137.89 135.94 136.64 0.7M
2023-11-21 135.91 137.07 135.36 136.58 1.0M
2023-11-20 135.43 136.24 134.65 135.56 0.9M
2023-11-17 135.75 136.03 135.16 135.87 1.0M
2023-11-16 133.68 135.34 133.59 135.16 1.3M
2023-11-15 133.70 135.74 133.09 133.62 2.1M
2023-11-14 131.69 134.43 131.00 133.51 2.4M
2023-11-13 128.27 130.31 128.27 129.28 1.6M
2023-11-10 127.87 129.04 127.14 128.81 1.3M
2023-11-09 129.50 129.98 127.23 127.37 1.2M
2023-11-08 127.75 129.77 127.47 129.55 1.3M
2023-11-07 126.96 128.58 126.51 127.81 1.5M
2023-11-06 128.02 129.18 126.95 127.75 1.0M
2023-11-03 126.34 129.47 126.34 128.31 1.1M
2023-11-02 123.42 125.20 123.24 124.92 1.6M
2023-11-01 123.09 123.74 121.62 122.97 1.1M
2023-10-31 121.97 123.33 121.76 122.77 2.0M
2023-10-30 122.27 123.07 120.47 121.82 1.2M
2023-10-27 121.80 122.66 120.33 120.72 0.8M
2023-10-26 122.16 123.55 121.75 122.01 1.4M
2023-10-25 122.45 122.57 120.44 121.48 1.1M
2023-10-24 125.04 125.77 121.87 122.85 1.6M
2023-10-23 124.00 125.10 123.38 123.69 1.5M
2023-10-20 124.77 126.46 124.38 124.72 2.2M
2023-10-19 126.00 129.26 123.89 124.34 4.1M
2023-10-18 129.73 130.22 127.63 127.78 2.3M
2023-10-17 128.96 132.45 128.80 131.45 1.8M
2023-10-16 129.95 131.13 129.23 130.35 1.1M
2023-10-13 129.85 130.45 127.89 128.46 1.4M
2023-10-12 133.20 133.24 128.74 130.06 0.8M
2023-10-11 132.50 133.16 130.80 132.52 1.2M
2023-10-10 129.74 131.86 129.49 130.28 2.1M
2023-10-09 131.73 131.88 128.54 128.76 1.9M
2023-10-06 130.78 133.97 130.25 133.13 1.6M
2023-10-05 132.64 133.81 130.10 131.33 1.9M
2023-10-04 131.27 133.49 129.84 133.22 2.7M
2023-10-03 127.87 130.31 127.70 128.65 1.3M
2023-10-02 129.42 130.12 128.42 129.37 1.2M
2023-09-29 131.80 131.87 129.55 129.80 1.1M
2023-09-28 128.30 131.20 127.74 130.56 0.9M
2023-09-27 129.41 129.95 126.94 128.03 1.3M
2023-09-26 131.31 131.86 128.53 128.61 1.2M
2023-09-25 129.36 132.26 129.36 132.05 1.2M
2023-09-22 128.54 131.33 128.30 130.13 1.7M
2023-09-21 130.05 130.05 128.00 128.29 1.4M
2023-09-20 133.53 133.71 130.57 130.80 0.8M
2023-09-19 132.27 132.60 130.34 132.21 1.5M
2023-09-18 133.54 133.83 132.29 132.49 1.0M
2023-09-15 133.56 135.72 133.52 133.80 2.2M
2023-09-14 134.53 134.73 133.07 134.39 1.0M
2023-09-13 133.56 134.14 132.43 133.00 1.2M
2023-09-12 134.39 135.24 133.53 133.84 1.4M
2023-09-11 136.94 137.18 135.76 136.35 0.9M
2023-09-08 135.91 136.83 135.53 135.70 1.3M
2023-09-07 136.65 137.23 135.01 136.18 1.2M
2023-09-06 136.94 137.99 136.19 137.05 2.2M
2023-09-05 141.49 141.99 136.42 136.47 1.8M
2023-09-01 142.66 143.39 141.23 142.01 1.1M
2023-08-31 142.33 142.84 141.30 141.76 1.2M
2023-08-30 141.02 142.14 140.72 142.04 1.2M
2023-08-29 138.83 141.07 138.44 140.96 1.1M
2023-08-28 138.96 140.67 138.78 138.83 1.2M
2023-08-25 137.72 139.60 136.63 138.37 1.5M
2023-08-24 137.75 139.70 137.21 137.25 1.2M
2023-08-23 138.83 138.90 137.68 137.85 1.3M
2023-08-22 139.39 139.69 137.96 138.36 0.9M
2023-08-21 139.45 139.87 137.49 138.60 1.0M
2023-08-18 137.17 140.05 137.17 139.53 1.6M
2023-08-17 138.39 139.42 137.63 138.07 1.1M
2023-08-16 138.96 139.80 137.50 137.64 0.9M
2023-08-15 138.33 139.77 138.21 138.87 1.3M
2023-08-14 136.49 140.05 136.46 139.63 1.7M
2023-08-11 138.96 139.26 136.28 136.64 1.3M
2023-08-10 139.77 140.65 138.75 139.45 1.4M
2023-08-09 142.88 142.88 139.05 139.44 1.7M
2023-08-08 140.73 144.49 140.32 143.33 1.7M
2023-08-07 141.89 143.89 141.01 143.26 1.6M
2023-08-04 141.60 142.77 140.52 140.57 1.4M
2023-08-03 140.84 141.82 139.92 140.28 1.4M
2023-08-02 143.00 143.80 141.54 141.77 2.1M
2023-08-01 143.33 146.39 142.98 145.55 2.9M
2023-07-31 145.75 145.75 142.83 143.90 2.0M
2023-07-28 146.43 146.98 144.67 145.41 1.6M
2023-07-27 146.94 147.20 144.22 144.80 1.6M
2023-07-26 145.16 146.73 144.53 146.18 2.4M
2023-07-25 147.76 148.52 146.30 147.01 2.6M
2023-07-24 150.47 151.19 145.10 145.87 2.2M
2023-07-21 146.38 152.60 145.09 149.35 2.9M
2023-07-20 150.18 150.45 148.64 149.72 2.3M
2023-07-19 151.56 152.21 149.38 150.26 1.5M
2023-07-18 150.94 152.89 150.53 151.37 1.3M
2023-07-17 149.20 151.84 148.88 151.20 1.4M
2023-07-14 151.24 151.24 148.92 149.74 1.2M
2023-07-13 151.79 151.81 150.42 151.51 1.4M
2023-07-12 152.18 152.50 150.37 151.67 1.4M
2023-07-11 149.08 150.70 148.58 150.59 1.4M
2023-07-10 146.48 148.86 146.04 147.90 0.9M
2023-07-07 145.11 148.04 145.11 146.77 1.5M
2023-07-06 144.63 145.32 142.87 145.23 1.5M
2023-07-05 147.90 149.23 145.75 146.18 1.8M
2023-07-03 147.46 149.66 146.92 149.07 0.8M
2023-06-30 146.30 149.01 146.04 148.30 1.4M
2023-06-29 143.20 145.87 143.04 145.37 1.2M
2023-06-28 144.29 144.84 142.67 143.30 1.6M
2023-06-27 141.25 144.98 141.22 144.43 1.1M
2023-06-26 139.22 141.57 138.66 141.08 1.2M
2023-06-23 139.16 140.41 138.19 138.89 3.2M
2023-06-22 142.83 143.33 140.56 140.77 1.6M
2023-06-21 141.73 143.47 141.40 142.34 1.5M
2023-06-20 141.46 142.49 141.10 142.04 1.4M
2023-06-16 141.93 143.47 140.58 143.08 2.7M
2023-06-15 140.62 141.63 139.57 141.27 1.6M
2023-06-14 143.39 143.39 140.14 140.70 1.9M
2023-06-13 140.05 141.94 140.05 141.32 2.2M
2023-06-12 140.01 140.92 139.60 139.99 1.6M
2023-06-09 140.52 141.36 138.77 139.67 1.2M
2023-06-08 141.80 142.26 139.75 141.17 1.4M
2023-06-07 138.44 142.41 138.25 141.85 1.2M
2023-06-06 138.33 140.18 138.00 139.22 1.0M
2023-06-05 138.47 139.50 137.88 137.92 1.3M
2023-06-02 137.30 139.81 136.60 139.58 1.3M
2023-06-01 131.83 135.14 131.83 134.98 1.5M
2023-05-31 134.25 134.25 130.65 131.29 2.4M
2023-05-30 133.92 134.76 131.96 134.35 1.1M
2023-05-26 133.79 134.46 132.97 133.73 1.1M
2023-05-25 133.73 133.96 131.76 133.04 2.0M
2023-05-24 135.14 135.85 132.46 133.41 2.5M
2023-05-23 139.47 140.06 136.82 136.88 1.1M
2023-05-22 142.07 143.20 140.61 140.68 1.0M
2023-05-19 143.38 143.38 141.47 142.40 0.8M
2023-05-18 142.52 143.22 141.24 142.57 1.2M
2023-05-17 140.01 142.82 139.59 142.41 1.2M
2023-05-16 139.52 140.18 138.82 139.33 1.2M
2023-05-15 138.76 140.78 138.31 140.63 1.4M
2023-05-12 138.18 138.72 136.29 138.10 0.9M
2023-05-11 135.96 137.39 134.94 137.24 0.9M
2023-05-10 139.10 139.65 135.43 136.86 1.0M
2023-05-09 137.40 137.75 136.37 137.14 1.3M
2023-05-08 138.19 139.26 137.45 138.68 1.3M
2023-05-05 136.63 138.43 136.58 138.03 1.0M
2023-05-04 138.30 138.30 134.67 135.50 1.0M
2023-05-03 140.34 141.38 138.19 138.34 1.0M
2023-05-02 139.06 139.95 137.17 139.60 1.3M
2023-05-01 140.15 141.57 139.59 139.76 0.9M
2023-04-28 139.06 141.37 139.06 140.26 1.5M
2023-04-27 138.76 138.98 136.50 138.93 1.7M
2023-04-26 139.39 140.45 136.89 137.64 1.9M
2023-04-25 142.16 142.87 139.76 140.43 1.5M
2023-04-24 144.99 145.51 141.90 142.96 1.8M
2023-04-21 144.86 145.14 141.19 141.98 2.7M
2023-04-20 139.46 141.57 139.09 141.45 2.1M
2023-04-19 141.64 142.38 139.89 140.55 1.5M
2023-04-18 141.67 142.46 140.71 141.61 1.2M
2023-04-17 138.95 141.01 138.37 140.93 1.0M
2023-04-14 139.04 140.08 137.50 138.42 1.0M
2023-04-13 138.96 139.46 137.79 139.29 1.8M
2023-04-12 140.66 141.36 137.78 138.01 1.3M
2023-04-11 139.19 141.26 138.68 139.30 1.2M
2023-04-10 137.70 139.25 137.16 138.34 0.9M
2023-04-06 137.14 138.44 136.98 138.07 1.5M
2023-04-05 137.26 139.32 137.20 138.95 1.8M
2023-04-04 139.97 140.18 137.97 138.32 2.0M
2023-04-03 138.12 140.22 137.26 140.04 3.7M
2023-03-31 130.55 133.76 130.05 133.58 1.5M
2023-03-30 129.34 131.00 128.81 129.83 1.0M
2023-03-29 128.16 128.87 127.69 128.24 0.9M
2023-03-28 126.11 126.71 125.04 126.22 1.1M
2023-03-27 127.11 127.30 125.27 126.00 1.1M
2023-03-24 122.77 125.48 120.90 125.44 1.2M
2023-03-23 123.78 125.63 122.35 123.51 0.9M
2023-03-22 126.22 127.05 123.59 123.61 0.9M
2023-03-21 127.16 127.78 126.02 126.60 0.8M
2023-03-20 123.53 125.57 123.53 125.31 1.0M
2023-03-17 125.68 125.84 122.26 122.49 2.8M
2023-03-16 124.60 127.19 123.55 126.55 1.4M
2023-03-15 127.87 128.22 123.24 125.43 1.6M
2023-03-14 127.35 129.27 126.02 129.16 2.0M
2023-03-13 124.44 126.72 123.66 124.71 1.3M
2023-03-10 127.03 127.44 124.20 126.00 2.4M
2023-03-09 131.28 132.22 126.93 127.40 1.2M
2023-03-08 130.79 131.73 130.10 131.21 0.9M
2023-03-07 133.25 133.80 129.91 130.91 1.6M
2023-03-06 137.40 137.74 133.60 133.64 1.5M
2023-03-03 136.11 137.51 134.59 137.46 1.3M
2023-03-02 132.15 135.51 131.96 134.84 1.6M
2023-03-01 131.26 134.70 131.02 133.23 2.7M
2023-02-28 131.19 133.51 131.19 132.06 1.5M
2023-02-27 131.39 132.71 131.09 131.61 1.2M
2023-02-24 125.75 129.81 125.30 129.71 1.3M
2023-02-23 129.47 130.10 126.27 128.17 1.1M
2023-02-22 126.62 128.82 126.61 128.67 1.3M
2023-02-21 130.25 130.25 126.09 126.20 1.5M
2023-02-17 128.81 130.12 128.40 129.91 1.3M
2023-02-16 128.29 131.10 127.96 129.15 1.1M
2023-02-15 129.03 131.16 128.26 131.04 0.9M
2023-02-14 128.69 130.96 128.65 129.78 1.1M
2023-02-13 126.95 128.86 126.04 128.74 1.0M
2023-02-10 127.98 128.36 125.74 126.23 1.1M
2023-02-09 132.26 132.83 127.86 128.86 1.0M
2023-02-08 129.92 132.06 129.60 130.38 1.1M
2023-02-07 128.96 131.64 128.63 131.27 1.4M
2023-02-06 129.27 129.78 128.50 129.44 1.0M
2023-02-03 132.72 133.39 129.85 130.73 1.0M
2023-02-02 132.04 134.94 130.25 134.43 1.3M
2023-02-01 130.42 133.30 129.68 132.01 1.7M
2023-01-31 128.35 130.47 127.65 130.34 2.3M
2023-01-30 127.04 129.57 126.95 127.65 1.3M
2023-01-27 127.31 128.65 127.02 127.35 1.6M
2023-01-26 125.75 128.48 125.47 127.70 2.1M
2023-01-25 129.08 129.33 127.77 128.15 1.6M
2023-01-24 130.24 132.05 127.70 130.97 1.3M
2023-01-23 130.10 132.30 128.79 130.30 1.8M
2023-01-20 133.37 133.37 125.75 131.00 4.1M
2023-01-19 125.78 126.53 123.32 123.60 2.9M
2023-01-18 131.53 132.00 127.71 127.78 2.0M
2023-01-17 132.36 132.64 129.55 130.62 1.7M
2023-01-13 130.39 132.78 130.36 132.40 0.9M
2023-01-12 132.49 132.61 130.53 131.62 1.0M
2023-01-11 131.99 132.51 129.68 132.09 1.4M
2023-01-10 127.00 129.85 126.87 129.78 1.0M
2023-01-09 128.68 131.06 127.08 128.87 1.3M
2023-01-06 124.86 128.87 123.60 128.50 1.2M
2023-01-05 126.54 126.54 122.53 123.11 1.6M
2023-01-04 128.85 130.22 127.91 129.97 0.8M
2023-01-03 126.79 127.43 125.09 126.84 1.0M