PPG Industries (PPG) went public on April 6, 1983, when it opened at a split-adjusted price of $1.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $123.98 | $127.86 | $120.29 | $124.37 | 27,222,802 |
October 2024 | $132.45 | $132.72 | $123.80 | $123.84 | 33,469,300 |
September 2024 | $128.04 | $136.50 | $122.09 | $131.74 | 29,207,300 |
August 2024 | $126.20 | $129.74 | $116.76 | $129.03 | 30,606,100 |
July 2024 | $124.61 | $134.07 | $122.29 | $125.57 | 35,224,900 |
June 2024 | $129.94 | $131.94 | $122.47 | $124.49 | 28,611,800 |
May 2024 | $127.47 | $135.37 | $125.69 | $129.95 | 31,256,600 |
April 2024 | $142.81 | $143.28 | $126.22 | $126.95 | 39,035,100 |
March 2024 | $138.70 | $143.08 | $135.11 | $142.60 | 36,329,500 |
February 2024 | $137.73 | $142.68 | $133.75 | $139.35 | 33,427,500 |
January 2024 | $144.71 | $145.64 | $137.58 | $138.15 | 39,139,300 |
December 2023 | $138.83 | $148.07 | $138.40 | $146.49 | 35,432,000 |
November 2023 | $119.97 | $139.17 | $118.53 | $139.08 | 28,141,600 |
October 2023 | $126.13 | $130.57 | $117.28 | $119.65 | 37,283,000 |
September 2023 | $139.04 | $139.75 | $123.72 | $126.50 | 26,297,400 |
August 2023 | $139.06 | $142.03 | $132.82 | $138.16 | 32,741,900 |
July 2023 | $143.06 | $148.33 | $138.57 | $139.61 | 33,785,100 |
June 2023 | $127.90 | $144.57 | $127.90 | $143.88 | 32,998,200 |
May 2023 | $135.36 | $139.11 | $126.76 | $127.38 | 27,610,100 |
April 2023 | $133.40 | $140.54 | $131.84 | $135.47 | 32,120,200 |
March 2023 | $126.78 | $133.04 | $116.77 | $129.02 | 32,785,100 |
February 2023 | $125.37 | $129.72 | $120.87 | $127.55 | 22,772,100 |
January 2023 | $121.88 | $128.21 | $117.79 | $125.29 | 32,855,400 |
December 2022 | $131.12 | $132.39 | $118.45 | $120.87 | 19,222,900 |
November 2022 | $110.33 | $130.22 | $102.71 | $129.99 | 27,663,200 |
