Price alert —
Loading…
Sign in to get a one-time email the moment PPG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $120.22 | $121.27 | $117.09 | $117.36 | 1.4M |
| 2026-07-16 | $114.68 | $118.98 | $114.55 | $118.68 | 1.3M |
| 2026-07-15 | $115.16 | $116.75 | $114.81 | $115.31 | 1.1M |
| 2026-07-14 | $115.55 | $116.39 | $113.01 | $114.66 | 1.5M |
| 2026-07-13 | $116.76 | $117.73 | $113.22 | $113.84 | 1.4M |
| 2026-07-10 | $116.91 | $119.18 | $116.60 | $116.76 | 1.8M |
| 2026-07-09 | $115.00 | $116.86 | $114.37 | $115.96 | 2.2M |
| 2026-07-08 | $116.78 | $117.00 | $113.52 | $114.28 | 3.3M |
| 2026-07-07 | $124.89 | $124.92 | $119.79 | $120.22 | 3.0M |
| 2026-07-06 | $124.79 | $124.89 | $122.24 | $124.04 | 1.3M |
| 2026-07-02 | $123.49 | $125.39 | $123.34 | $125.33 | 2.0M |
| 2026-07-01 | $120.77 | $123.54 | $120.48 | $122.61 | 1.8M |
| 2026-06-30 | $121.33 | $121.61 | $120.06 | $121.29 | 1.7M |
| 2026-06-29 | $122.22 | $122.22 | $119.79 | $120.91 | 1.8M |
| 2026-06-26 | $121.37 | $123.78 | $120.93 | $123.24 | 2.6M |
| 2026-06-25 | $122.46 | $125.70 | $121.64 | $122.40 | 1.7M |
| 2026-06-24 | $119.16 | $122.05 | $117.87 | $120.98 | 3.6M |
| 2026-06-23 | $117.36 | $119.53 | $117.33 | $117.70 | 2.3M |
| 2026-06-22 | $118.39 | $120.53 | $117.74 | $118.92 | 1.6M |
| 2026-06-18 | $118.46 | $120.16 | $117.58 | $118.25 | 4.8M |
| 2026-06-17 | $120.59 | $121.79 | $116.78 | $117.14 | 1.7M |
| 2026-06-16 | $122.60 | $123.37 | $120.58 | $120.65 | 1.2M |
| 2026-06-15 | $123.17 | $124.18 | $121.29 | $121.53 | 1.6M |
| 2026-06-12 | $120.87 | $121.98 | $118.72 | $119.34 | 1.8M |
| 2026-06-11 | $113.33 | $118.55 | $112.95 | $118.24 | 2.0M |
| 2026-06-10 | $116.51 | $116.86 | $112.88 | $112.97 | 1.9M |
| 2026-06-09 | $114.46 | $116.89 | $113.55 | $116.36 | 1.8M |
| 2026-06-08 | $113.17 | $113.82 | $112.25 | $112.88 | 1.4M |
| 2026-06-05 | $111.63 | $114.18 | $111.63 | $113.80 | 1.9M |
| 2026-06-04 | $112.80 | $114.29 | $111.85 | $111.96 | 1.5M |
| 2026-06-03 | $112.99 | $113.56 | $110.86 | $111.39 | 1.5M |
| 2026-06-02 | $112.61 | $114.90 | $112.18 | $113.64 | 1.6M |
| 2026-06-01 | $111.28 | $112.10 | $109.14 | $112.07 | 1.8M |
| 2026-05-29 | $112.64 | $114.06 | $111.84 | $112.98 | 2.6M |
| 2026-05-28 | $111.11 | $114.38 | $110.27 | $112.86 | 2.1M |
| 2026-05-27 | $112.83 | $113.70 | $112.13 | $112.88 | 2.3M |
| 2026-05-26 | $108.79 | $110.13 | $108.60 | $109.54 | 2.2M |
| 2026-05-22 | $107.49 | $108.00 | $106.17 | $107.78 | 1.5M |
| 2026-05-21 | $102.97 | $107.40 | $101.61 | $106.63 | 2.0M |
| 2026-05-20 | $101.74 | $105.62 | $100.64 | $104.39 | 3.2M |
| 2026-05-19 | $101.46 | $102.13 | $100.00 | $101.70 | 1.9M |
| 2026-05-18 | $102.65 | $105.16 | $102.33 | $103.66 | 1.5M |
| 2026-05-15 | $104.04 | $105.38 | $102.17 | $102.64 | 1.5M |
| 2026-05-14 | $106.40 | $107.21 | $105.66 | $105.92 | 1.0M |
| 2026-05-13 | $106.40 | $107.72 | $105.09 | $105.46 | 1.4M |
| 2026-05-12 | $107.43 | $107.80 | $105.50 | $106.38 | 1.5M |
| 2026-05-11 | $109.30 | $109.65 | $107.61 | $107.95 | 1.2M |
| 2026-05-08 | $109.79 | $111.10 | $108.69 | $109.61 | 1.4M |
| 2026-05-07 | $112.86 | $113.86 | $108.89 | $108.93 | 2.1M |
| 2026-05-06 | $110.23 | $113.00 | $109.36 | $111.53 | 2.7M |
| 2026-05-05 | $104.77 | $106.95 | $104.31 | $106.41 | 1.0M |
| 2026-05-04 | $106.69 | $107.00 | $103.71 | $104.08 | 2.2M |
| 2026-05-01 | $108.92 | $109.48 | $107.14 | $107.51 | 1.8M |
| 2026-04-30 | $106.29 | $109.12 | $105.43 | $108.50 | 2.4M |
| 2026-04-29 | $107.26 | $107.48 | $104.00 | $104.69 | 2.5M |
| 2026-04-28 | $109.73 | $110.83 | $107.10 | $107.68 | 2.1M |
| 2026-04-27 | $110.03 | $111.44 | $109.19 | $110.30 | 1.7M |
| 2026-04-24 | $110.23 | $111.03 | $109.32 | $109.80 | 1.6M |
| 2026-04-23 | $112.01 | $112.43 | $108.62 | $110.29 | 1.7M |
| 2026-04-22 | $112.53 | $113.43 | $111.13 | $111.67 | 1.7M |
| 2026-04-21 | $114.38 | $115.14 | $110.69 | $110.92 | 2.1M |
| 2026-04-20 | $114.17 | $115.25 | $114.04 | $114.73 | 1.4M |
| 2026-04-17 | $115.00 | $118.37 | $113.81 | $114.85 | 5.8M |
| 2026-04-16 | $116.00 | $116.00 | $111.92 | $112.16 | 3.0M |
| 2026-04-15 | $109.93 | $110.13 | $106.80 | $107.72 | 1.7M |
| 2026-04-14 | $110.58 | $110.74 | $109.37 | $110.54 | 1.5M |
| 2026-04-13 | $110.17 | $110.39 | $107.70 | $110.23 | 1.8M |
| 2026-04-10 | $110.73 | $111.88 | $109.77 | $110.33 | 1.4M |
| 2026-04-09 | $108.77 | $111.00 | $107.90 | $109.70 | 2.0M |
| 2026-04-08 | $110.56 | $111.01 | $108.85 | $110.47 | 2.6M |
| 2026-04-07 | $103.10 | $103.41 | $100.16 | $102.24 | 2.4M |
| 2026-04-06 | $102.81 | $104.09 | $102.01 | $103.86 | 1.4M |
| 2026-04-02 | $103.41 | $106.18 | $102.35 | $103.24 | 1.8M |
| 2026-04-01 | $107.49 | $109.15 | $106.25 | $106.47 | 1.9M |
| 2026-03-31 | $105.38 | $107.67 | $104.00 | $106.88 | 2.4M |
| 2026-03-30 | $104.81 | $105.40 | $103.36 | $103.82 | 1.4M |
| 2026-03-27 | $104.61 | $105.18 | $103.31 | $103.82 | 1.5M |
| 2026-03-26 | $104.85 | $107.51 | $104.71 | $105.31 | 1.8M |
| 2026-03-25 | $105.05 | $107.18 | $104.15 | $106.69 | 2.5M |
| 2026-03-24 | $100.42 | $104.24 | $99.65 | $103.42 | 2.5M |
| 2026-03-23 | $100.02 | $103.14 | $99.68 | $102.08 | 3.8M |
| 2026-03-20 | $98.56 | $99.27 | $96.07 | $97.22 | 3.6M |
| 2026-03-19 | $98.59 | $99.56 | $96.06 | $98.38 | 2.8M |
| 2026-03-18 | $103.15 | $103.43 | $100.62 | $100.78 | 1.9M |
| 2026-03-17 | $103.77 | $104.76 | $103.19 | $103.90 | 1.7M |
| 2026-03-16 | $103.28 | $104.63 | $102.63 | $103.45 | 1.9M |
| 2026-03-13 | $101.96 | $103.01 | $100.68 | $101.89 | 2.2M |
| 2026-03-12 | $102.92 | $103.54 | $100.64 | $100.73 | 2.0M |
| 2026-03-11 | $105.38 | $105.83 | $103.33 | $104.08 | 1.8M |
| 2026-03-10 | $108.96 | $109.79 | $105.77 | $105.85 | 3.4M |
| 2026-03-09 | $104.96 | $108.43 | $102.29 | $108.25 | 3.4M |
| 2026-03-06 | $109.89 | $109.94 | $106.14 | $106.70 | 3.2M |
| 2026-03-05 | $116.36 | $117.00 | $110.89 | $111.87 | 2.3M |
| 2026-03-04 | $119.04 | $120.32 | $116.94 | $117.70 | 2.5M |
| 2026-03-03 | $115.50 | $119.14 | $114.67 | $118.18 | 2.2M |
| 2026-03-02 | $119.00 | $120.87 | $116.73 | $119.20 | 2.3M |
| 2026-02-27 | $121.75 | $123.48 | $120.37 | $123.27 | 1.9M |
| 2026-02-26 | $123.63 | $124.27 | $121.53 | $123.48 | 1.4M |
| 2026-02-25 | $126.10 | $126.82 | $122.46 | $123.12 | 1.7M |
| 2026-02-24 | $125.71 | $126.86 | $125.16 | $125.55 | 1.5M |
| 2026-02-23 | $125.76 | $127.16 | $124.41 | $125.35 | 1.2M |
| 2026-02-20 | $123.66 | $126.88 | $122.96 | $126.53 | 1.8M |
| 2026-02-19 | $126.95 | $127.90 | $123.76 | $124.25 | 2.5M |
| 2026-02-18 | $129.32 | $129.72 | $126.14 | $128.25 | 3.3M |
| 2026-02-17 | $131.50 | $132.06 | $128.56 | $129.18 | 2.1M |
| 2026-02-13 | $131.18 | $132.63 | $130.73 | $131.34 | 1.7M |
| 2026-02-12 | $132.00 | $133.43 | $130.46 | $131.56 | 2.6M |
| 2026-02-11 | $128.98 | $131.21 | $128.87 | $131.03 | 1.6M |
| 2026-02-10 | $127.86 | $129.40 | $127.05 | $129.14 | 1.6M |
| 2026-02-09 | $126.24 | $128.05 | $125.03 | $127.59 | 1.5M |
| 2026-02-06 | $125.11 | $126.74 | $125.01 | $126.51 | 1.7M |
| 2026-02-05 | $126.00 | $126.47 | $123.43 | $124.42 | 2.5M |
| 2026-02-04 | $121.00 | $126.04 | $120.63 | $125.95 | 3.4M |
| 2026-02-03 | $116.12 | $121.54 | $116.12 | $119.52 | 2.9M |
| 2026-02-02 | $116.16 | $117.80 | $115.94 | $116.46 | 2.5M |
| 2026-01-30 | $116.76 | $117.50 | $114.83 | $115.63 | 2.7M |
| 2026-01-29 | $114.86 | $116.60 | $114.12 | $116.51 | 2.8M |
| 2026-01-28 | $114.89 | $116.18 | $112.07 | $113.96 | 5.7M |
| 2026-01-27 | $112.56 | $113.03 | $110.28 | $110.28 | 2.9M |
| 2026-01-26 | $112.48 | $113.15 | $111.85 | $112.65 | 1.8M |
| 2026-01-23 | $113.28 | $113.40 | $111.26 | $112.29 | 2.0M |
| 2026-01-22 | $113.16 | $114.52 | $112.54 | $113.91 | 2.1M |
| 2026-01-21 | $110.50 | $112.86 | $109.49 | $112.54 | 1.9M |
| 2026-01-20 | $109.37 | $109.91 | $108.39 | $109.01 | 2.1M |