PPG - PPG INDUSTRIES INC
112.57
-0.005 -0.004%
Share volume: 2,146,387
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Paint and Coating Manufacturing:
10.24%
PREVIOUS CLOSE
CHG
CHG%
$112.58
1.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $111.73 | $111.73 | $112.80 | $112.80 | $111.00 | $111.00 | $112.57 | $112.57 | 2,146,387 | $2,146,387.00 |
| 02/04/2025 | $113.35 | $113.35 | $113.67 | $113.67 | $111.06 | $111.06 | $111.27 | $111.27 | 2,401,839 | $2,401,839.00 |
| 02/03/2025 | $113.85 | $113.85 | $114.00 | $114.00 | $110.20 | $110.20 | $111.99 | $111.99 | 3,221,189 | $3,221,189.00 |
| 01/31/2025 | $115.00 | $115.00 | $117.58 | $117.58 | $114.79 | $114.79 | $115.38 | $115.38 | 4,237,895 | $4,237,895.00 |
| 01/30/2025 | $122.17 | $122.17 | $123.30 | $123.30 | $121.51 | $121.51 | $122.75 | $122.75 | 2,774,455 | $2,774,455.00 |
| 01/29/2025 | $122.00 | $122.00 | $123.52 | $123.52 | $121.97 | $121.97 | $122.38 | $122.38 | 1,969,893 | $1,969,893.00 |
| 01/28/2025 | $124.08 | $124.08 | $124.54 | $124.54 | $122.92 | $122.92 | $123.01 | $123.01 | 1,497,920 | $1,497,920.00 |
| 01/27/2025 | $123.39 | $123.39 | $124.66 | $124.66 | $122.66 | $122.66 | $124.29 | $124.29 | 3,090,911 | $3,090,911.00 |
| 01/24/2025 | $124.12 | $124.12 | $124.74 | $124.74 | $122.54 | $122.54 | $122.78 | $122.78 | 1,731,363 | $1,731,363.00 |
| 01/23/2025 | $122.84 | $122.84 | $124.07 | $124.07 | $122.76 | $122.76 | $123.48 | $123.48 | 1,433,960 | $1,433,960.00 |