PPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2023 | 139.58 | 4.60 | 3.41% | 137.00 | 139.81 | 136.60 | 1,291,469 |
| Jun 01 2023 | 134.98 | 3.69 | 2.81% | 131.83 | 135.14 | 131.48 | 1,490,043 |
| May 31 2023 | 131.29 | -3.06 | -2.28% | 134.25 | 134.25 | 130.65 | 2,364,665 |
| May 30 2023 | 134.35 | 0.62 | 0.46% | 133.92 | 134.76 | 131.955 | 1,102,734 |
| May 29 2023 | 133.73 | 0.00 | +0.00% | 133.79 | 134.46 | 132.97 | 0 |
| May 26 2023 | 133.73 | 0.69 | 0.52% | 133.79 | 134.46 | 132.97 | 1,064,527 |
| May 25 2023 | 133.04 | -0.37 | -0.28% | 133.73 | 133.96 | 131.76 | 1,999,809 |
| May 24 2023 | 133.41 | -3.47 | -2.54% | 135.14 | 135.85 | 132.46 | 2,464,993 |
| May 23 2023 | 136.88 | -3.80 | -2.7% | 139.47 | 140.06 | 136.82 | 1,076,987 |
| May 22 2023 | 140.68 | -1.72 | -1.21% | 142.07 | 143.20 | 140.61 | 1,013,992 |
| May 19 2023 | 142.40 | -0.17 | -0.12% | 143.38 | 143.38 | 141.474 | 759,720 |
| May 18 2023 | 142.57 | 0.16 | 0.11% | 142.52 | 143.22 | 141.24 | 1,217,663 |
| May 17 2023 | 142.41 | 3.08 | 2.21% | 140.01 | 142.82 | 139.59 | 1,208,937 |
| May 16 2023 | 139.33 | -1.30 | -0.92% | 139.33 | 140.18 | 138.8209 | 1,247,685 |
| May 15 2023 | 140.63 | 2.53 | 1.83% | 138.76 | 140.7839 | 138.20 | 1,421,277 |
| May 12 2023 | 138.10 | 0.86 | 0.63% | 138.18 | 138.72 | 136.29 | 871,397 |
| May 11 2023 | 137.24 | 0.38 | 0.28% | 135.96 | 137.39 | 134.94 | 943,883 |
| May 10 2023 | 136.86 | -0.28 | -0.2% | 139.10 | 139.65 | 135.426 | 1,018,787 |
| May 09 2023 | 137.14 | -1.54 | -1.11% | 137.40 | 137.75 | 136.37 | 1,303,633 |
| May 08 2023 | 138.68 | 0.65 | 0.47% | 138.19 | 139.26 | 137.45 | 1,258,627 |
| May 05 2023 | 138.03 | 2.53 | 1.87% | 136.63 | 138.43 | 136.58 | 984,313 |
| May 04 2023 | 135.50 | -2.84 | -2.05% | 138.30 | 138.30 | 134.665 | 1,025,614 |
| May 03 2023 | 138.34 | -1.26 | -0.9% | 140.34 | 141.38 | 138.19 | 1,030,793 |
| May 02 2023 | 139.60 | -0.16 | -0.11% | 139.06 | 139.95 | 137.165 | 1,263,536 |
| May 01 2023 | 139.76 | -0.50 | -0.36% | 140.15 | 141.57 | 139.59 | 948,116 |
| Apr 28 2023 | 140.26 | 1.33 | 0.96% | 138.95 | 141.37 | 138.95 | 1,522,319 |
| Apr 27 2023 | 138.93 | 1.29 | 0.94% | 138.76 | 138.98 | 136.50 | 1,690,812 |
| Apr 26 2023 | 137.64 | -2.79 | -1.99% | 139.39 | 140.45 | 136.89 | 1,966,734 |
| Apr 25 2023 | 140.43 | -2.53 | -1.77% | 142.16 | 142.865 | 139.76 | 1,475,730 |
| Apr 24 2023 | 142.96 | 0.98 | 0.69% | 144.99 | 145.51 | 141.90 | 1,766,743 |
| Apr 21 2023 | 141.98 | 0.53 | 0.37% | 144.86 | 145.14 | 141.19 | 2,742,601 |
| Apr 20 2023 | 141.45 | 0.90 | 0.64% | 139.46 | 141.57 | 139.09 | 2,074,658 |
| Apr 19 2023 | 140.55 | -1.06 | -0.75% | 141.57 | 142.38 | 139.89 | 1,541,293 |
| Apr 18 2023 | 141.61 | 0.68 | 0.48% | 141.67 | 142.46 | 140.71 | 1,194,220 |
| Apr 17 2023 | 140.93 | 2.51 | 1.81% | 138.89 | 141.01 | 138.37 | 977,759 |
| Apr 14 2023 | 138.42 | -0.87 | -0.62% | 139.04 | 140.08 | 137.501 | 1,024,183 |
| Apr 13 2023 | 139.29 | 1.28 | 0.93% | 138.96 | 139.46 | 137.79 | 1,764,332 |
| Apr 12 2023 | 138.01 | -1.29 | -0.93% | 140.66 | 141.36 | 137.78 | 1,306,335 |
| Apr 11 2023 | 139.30 | 0.96 | 0.69% | 139.00 | 141.26 | 138.44 | 1,192,632 |
| Apr 10 2023 | 138.34 | 0.27 | 0.2% | 137.70 | 139.25 | 137.16 | 935,243 |
| Apr 07 2023 | 138.07 | 0.00 | +0.00% | 137.14 | 138.44 | 136.975 | 0 |
| Apr 06 2023 | 138.07 | -0.88 | -0.63% | 137.14 | 138.44 | 136.975 | 1,461,683 |
| Apr 05 2023 | 138.95 | 0.63 | 0.46% | 137.26 | 139.32 | 137.195 | 1,741,936 |
| Apr 04 2023 | 138.32 | -1.72 | -1.23% | 139.97 | 140.175 | 137.97 | 1,964,933 |
| Apr 03 2023 | 140.04 | 6.46 | 4.84% | 137.76 | 140.22 | 137.26 | 3,700,618 |
| Mar 31 2023 | 133.58 | 3.75 | 2.89% | 130.55 | 133.76 | 130.05 | 1,497,778 |
| Mar 30 2023 | 129.83 | 1.59 | 1.24% | 129.34 | 131.00 | 128.805 | 985,742 |
| Mar 29 2023 | 128.24 | 2.02 | 1.6% | 127.96 | 128.87 | 127.14 | 854,699 |
| Mar 28 2023 | 126.22 | 0.22 | 0.17% | 126.11 | 126.71 | 125.04 | 1,073,709 |
| Mar 27 2023 | 126.00 | 0.56 | 0.45% | 125.75 | 127.30 | 125.265 | 1,129,206 |
| Mar 24 2023 | 125.44 | 1.93 | 1.56% | 123.25 | 125.48 | 120.90 | 1,244,822 |
| Mar 23 2023 | 123.51 | -0.10 | -0.08% | 123.78 | 125.63 | 122.345 | 935,631 |
| Mar 22 2023 | 123.61 | -2.99 | -2.36% | 126.22 | 127.045 | 123.59 | 947,417 |
| Mar 21 2023 | 126.60 | 1.29 | 1.03% | 125.97 | 127.78 | 125.97 | 791,494 |
| Mar 20 2023 | 125.31 | 2.82 | 2.3% | 123.53 | 125.57 | 123.53 | 1,045,467 |
| Mar 17 2023 | 122.49 | -4.06 | -3.21% | 126.08 | 126.08 | 122.26 | 2,760,575 |
| Mar 16 2023 | 126.55 | 1.12 | 0.89% | 124.60 | 127.19 | 123.55 | 1,356,265 |
| Mar 15 2023 | 125.43 | -3.73 | -2.89% | 127.87 | 128.22 | 123.24 | 1,633,279 |
| Mar 14 2023 | 129.16 | 4.45 | 3.57% | 127.35 | 129.27 | 126.02 | 1,952,616 |
| Mar 13 2023 | 124.71 | -1.29 | -1.02% | 124.44 | 126.72 | 123.66 | 1,314,027 |
| Mar 10 2023 | 126.00 | -1.40 | -1.1% | 127.03 | 127.53 | 124.20 | 2,400,422 |
| Mar 09 2023 | 127.40 | -3.81 | -2.9% | 131.28 | 132.22 | 126.93 | 1,246,607 |
| Mar 08 2023 | 131.21 | 0.30 | 0.23% | 130.79 | 131.73 | 130.10 | 944,585 |
| Mar 07 2023 | 130.91 | -2.73 | -2.04% | 133.25 | 133.80 | 129.91 | 1,608,981 |
| Mar 06 2023 | 133.64 | -3.82 | -2.78% | 136.16 | 137.7399 | 133.60 | 1,451,552 |