PPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 129.80 | -0.76 | -0.58% | 131.80 | 131.87 | 129.55 | 1,117,988 |
| Sep 28 2023 | 130.56 | 2.53 | 1.98% | 128.30 | 131.20 | 127.74 | 935,952 |
| Sep 27 2023 | 128.03 | -0.58 | -0.45% | 129.41 | 129.95 | 126.94 | 1,313,262 |
| Sep 26 2023 | 128.61 | -3.44 | -2.61% | 131.60 | 131.86 | 128.53 | 1,199,307 |
| Sep 25 2023 | 132.05 | 1.92 | 1.48% | 129.36 | 132.26 | 129.36 | 1,174,581 |
| Sep 22 2023 | 130.13 | 1.84 | 1.43% | 128.54 | 131.33 | 128.30 | 1,660,490 |
| Sep 21 2023 | 128.29 | -2.51 | -1.92% | 130.05 | 130.05 | 128.00 | 1,447,797 |
| Sep 20 2023 | 130.80 | -1.41 | -1.07% | 133.53 | 133.71 | 130.57 | 807,537 |
| Sep 19 2023 | 132.21 | -0.28 | -0.21% | 132.27 | 132.60 | 130.34 | 1,450,307 |
| Sep 18 2023 | 132.49 | -1.31 | -0.98% | 133.54 | 133.97 | 132.29 | 976,495 |
| Sep 15 2023 | 133.80 | -0.59 | -0.44% | 133.56 | 135.72 | 133.52 | 2,213,862 |
| Sep 14 2023 | 134.39 | 1.39 | 1.05% | 134.53 | 134.73 | 133.07 | 1,036,380 |
| Sep 13 2023 | 133.00 | -0.84 | -0.63% | 133.56 | 134.14 | 132.43 | 1,164,459 |
| Sep 12 2023 | 133.84 | -2.51 | -1.84% | 134.39 | 135.24 | 133.525 | 1,448,546 |
| Sep 11 2023 | 136.35 | 0.65 | 0.48% | 136.94 | 137.18 | 135.7635 | 851,153 |
| Sep 08 2023 | 135.70 | -0.48 | -0.35% | 135.91 | 136.83 | 135.53 | 1,264,540 |
| Sep 07 2023 | 136.18 | -0.87 | -0.63% | 136.65 | 137.23 | 135.01 | 1,175,976 |
| Sep 06 2023 | 137.05 | 0.58 | 0.43% | 136.94 | 137.985 | 136.19 | 2,161,328 |
| Sep 05 2023 | 136.47 | -5.54 | -3.9% | 142.33 | 142.33 | 136.42 | 1,770,901 |
| Sep 04 2023 | 142.01 | 0.00 | +0.00% | 142.66 | 143.39 | 141.23 | 0 |
| Sep 01 2023 | 142.01 | 0.25 | 0.18% | 142.66 | 143.39 | 141.23 | 1,101,463 |
| Aug 31 2023 | 141.76 | -0.28 | -0.2% | 142.33 | 142.84 | 141.30 | 1,197,325 |
| Aug 30 2023 | 142.04 | 1.08 | 0.77% | 141.02 | 142.14 | 140.72 | 1,198,969 |
| Aug 29 2023 | 140.96 | 2.13 | 1.53% | 138.83 | 141.07 | 138.44 | 1,123,816 |
| Aug 28 2023 | 138.83 | 0.46 | 0.33% | 138.96 | 140.665 | 138.78 | 1,239,750 |
| Aug 25 2023 | 138.37 | 1.12 | 0.82% | 138.11 | 139.60 | 136.63 | 1,500,997 |
| Aug 24 2023 | 137.25 | -0.60 | -0.44% | 137.75 | 139.70 | 137.21 | 1,157,488 |
| Aug 23 2023 | 137.85 | -0.51 | -0.37% | 138.83 | 138.8987 | 137.68 | 1,307,492 |
| Aug 22 2023 | 138.36 | -0.24 | -0.17% | 139.39 | 139.685 | 137.96 | 890,982 |
| Aug 21 2023 | 138.60 | -0.93 | -0.67% | 139.45 | 139.87 | 137.49 | 992,607 |
| Aug 18 2023 | 139.53 | 1.46 | 1.06% | 137.17 | 140.05 | 137.17 | 1,594,146 |
| Aug 17 2023 | 138.07 | 0.43 | 0.31% | 138.39 | 139.42 | 137.625 | 1,090,789 |
| Aug 16 2023 | 137.64 | -1.23 | -0.89% | 139.48 | 139.80 | 137.50 | 939,530 |
| Aug 15 2023 | 138.87 | -0.76 | -0.54% | 138.33 | 139.77 | 138.21 | 1,255,300 |
| Aug 14 2023 | 139.63 | 2.99 | 2.19% | 136.49 | 140.05 | 136.24 | 1,727,692 |
| Aug 11 2023 | 136.64 | -2.81 | -2.02% | 138.96 | 139.26 | 136.28 | 1,290,799 |
| Aug 10 2023 | 139.45 | 0.01 | 0.01% | 139.77 | 140.65 | 138.75 | 1,367,082 |
| Aug 09 2023 | 139.44 | -3.89 | -2.71% | 142.88 | 142.88 | 139.045 | 1,719,721 |
| Aug 08 2023 | 143.33 | 0.07 | 0.05% | 140.73 | 144.49 | 140.32 | 1,674,817 |
| Aug 07 2023 | 143.26 | 2.69 | 1.91% | 141.89 | 143.89 | 141.01 | 1,561,474 |
| Aug 04 2023 | 140.57 | 0.29 | 0.21% | 141.60 | 142.77 | 140.52 | 1,357,988 |
| Aug 03 2023 | 140.28 | -1.49 | -1.05% | 140.84 | 141.82 | 139.92 | 1,413,910 |
| Aug 02 2023 | 141.77 | -3.78 | -2.6% | 143.00 | 143.80 | 141.541 | 2,132,973 |
| Aug 01 2023 | 145.55 | 1.65 | 1.15% | 143.33 | 146.39 | 142.98 | 2,942,747 |
| Jul 31 2023 | 143.90 | -1.51 | -1.04% | 145.40 | 145.75 | 142.83 | 2,014,915 |
| Jul 28 2023 | 145.41 | 0.61 | 0.42% | 146.24 | 146.98 | 144.67 | 1,572,946 |
| Jul 27 2023 | 144.80 | -1.38 | -0.94% | 146.94 | 147.20 | 144.22 | 1,616,265 |
| Jul 26 2023 | 146.18 | -0.83 | -0.56% | 145.16 | 146.73 | 144.53 | 2,449,108 |
| Jul 25 2023 | 147.01 | 1.14 | 0.78% | 147.76 | 148.52 | 146.30 | 2,630,876 |
| Jul 24 2023 | 145.87 | -3.48 | -2.33% | 150.47 | 151.185 | 145.10 | 2,230,175 |
| Jul 21 2023 | 149.35 | -0.37 | -0.25% | 145.15 | 152.60 | 145.09 | 2,935,568 |
| Jul 20 2023 | 149.72 | -0.54 | -0.36% | 150.36 | 150.445 | 148.64 | 2,252,580 |
| Jul 19 2023 | 150.26 | -1.11 | -0.73% | 151.56 | 152.21 | 149.38 | 1,515,652 |
| Jul 18 2023 | 151.37 | 0.17 | 0.11% | 150.94 | 152.89 | 150.49 | 1,258,174 |
| Jul 17 2023 | 151.20 | 1.46 | 0.98% | 149.20 | 151.84 | 148.88 | 1,390,850 |
| Jul 14 2023 | 149.74 | -1.77 | -1.17% | 151.24 | 151.24 | 148.92 | 1,189,035 |
| Jul 13 2023 | 151.51 | -0.16 | -0.11% | 151.79 | 151.81 | 150.42 | 1,347,019 |
| Jul 12 2023 | 151.67 | 1.08 | 0.72% | 152.18 | 152.50 | 150.37 | 1,381,664 |
| Jul 11 2023 | 150.59 | 2.69 | 1.82% | 149.08 | 150.70 | 148.575 | 1,448,204 |
| Jul 10 2023 | 147.90 | 1.13 | 0.77% | 146.48 | 148.86 | 146.04 | 891,421 |
| Jul 07 2023 | 146.77 | 1.54 | 1.06% | 145.11 | 148.04 | 145.11 | 1,546,006 |
| Jul 06 2023 | 145.23 | -0.95 | -0.65% | 144.63 | 145.32 | 142.87 | 1,490,519 |
| Jul 05 2023 | 146.18 | -2.89 | -1.94% | 148.26 | 149.225 | 145.75 | 1,831,659 |
| Jul 04 2023 | 149.07 | 0.00 | +0.00% | 147.46 | 149.66 | 146.92 | 0 |
| Jul 03 2023 | 149.07 | 0.00 | +0.00% | 147.46 | 149.66 | 146.92 | 0 |
| Jul 03 2023 | 149.07 | 0.77 | 0.52% | 147.46 | 149.66 | 146.92 | 780,594 |