PPG Indus (PPG)

Historical Prices For PPG Indus (PPG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	108.27	110.11	107.88	110.11	3,836,343	110.11
4/01/2025	109.35	109.60	107.78	108.95	2,094,828	108.95
3/31/2025	106.80	109.47	105.99	109.35	2,929,891	109.35
3/28/2025	109.25	109.57	106.98	107.44	3,315,573	107.44
3/27/2025	111.54	111.54	105.64	108.36	4,537,271	108.36
3/26/2025	112.04	113.09	110.62	111.93	2,056,055	111.93
3/25/2025	113.14	113.26	111.35	111.74	1,818,943	111.74
3/24/2025	112.26	114.21	111.85	112.98	2,133,326	112.98
3/21/2025	110.25	111.49	109.33	110.73	3,160,816	110.73
3/20/2025	112.04	112.97	111.16	111.26	1,836,511	111.26
3/19/2025	113.81	114.26	112.21	113.10	1,746,674	113.10
3/18/2025	113.37	113.93	112.74	113.57	1,368,474	113.57
3/17/2025	113.43	114.46	112.63	113.84	2,155,980	113.84
3/14/2025	112.78	113.85	111.62	113.47	2,147,420	113.47
3/13/2025	111.04	112.75	110.31	111.36	1,680,759	111.36
3/12/2025	113.29	114.06	110.93	110.98	1,824,280	110.98
3/11/2025	115.29	115.66	111.19	113.43	2,255,146	113.43
3/10/2025	114.00	117.88	114.00	114.69	2,496,617	114.69
3/07/2025	114.34	116.46	113.68	115.48	2,170,717	115.48
3/06/2025	114.12	116.45	113.32	115.37	2,668,434	115.37
3/05/2025	109.88	114.75	109.81	114.09	3,159,186	114.09
3/04/2025	111.50	111.75	109.15	109.29	2,950,740	109.29
3/03/2025	114.95	115.52	111.48	111.72	2,401,219	111.72
2/28/2025	114.11	115.80	112.12	113.22	3,362,242	113.22
2/27/2025	114.70	115.63	113.58	113.68	1,581,031	113.68
2/26/2025	114.73	115.79	113.61	115.04	1,450,650	115.04
2/25/2025	114.32	115.39	113.50	114.39	2,263,885	114.39
2/24/2025	115.04	115.19	113.46	113.53	1,393,684	113.53
2/21/2025	117.55	117.83	114.29	114.80	2,447,797	114.80
2/20/2025	116.66	118.11	116.06	117.89	1,627,135	117.21
2/19/2025	116.50	118.00	115.45	116.79	1,681,052	116.12
2/18/2025	117.71	119.29	117.30	119.26	1,550,167	118.57
2/14/2025	118.35	119.12	117.68	117.75	1,677,206	117.07
2/13/2025	115.56	118.11	115.21	117.92	1,955,071	117.24
2/12/2025	113.18	115.50	112.75	114.80	1,629,626	114.14
2/11/2025	114.28	115.23	113.78	114.91	1,059,141	114.25
2/10/2025	115.40	115.57	114.07	114.12	1,571,503	113.46
2/07/2025	116.15	116.15	114.33	114.84	1,533,553	114.18
2/06/2025	113.29	116.38	112.03	115.90	3,241,201	115.23
2/05/2025	111.73	112.80	111.00	112.57	2,154,245	111.92
2/04/2025	113.35	113.67	111.06	111.27	2,401,837	110.63
2/03/2025	113.85	114.00	110.20	111.99	3,221,181	111.34
1/31/2025	115.00	117.58	114.79	115.38	4,237,897	114.71
1/30/2025	122.17	123.30	121.51	122.75	2,769,021	122.04
1/29/2025	122.00	123.52	121.97	122.38	1,969,894	121.67
1/28/2025	124.08	124.54	122.92	123.01	1,497,921	122.30
1/27/2025	123.39	124.66	122.66	124.29	3,090,911	123.57
1/24/2025	124.12	124.74	122.54	122.78	1,731,364	122.07
1/23/2025	122.84	124.07	122.75	123.48	1,433,961	122.77
1/22/2025	123.09	123.88	122.49	122.87	2,028,707	122.16
1/21/2025	121.30	123.66	121.06	123.37	2,267,920	122.66
1/17/2025	120.09	121.16	119.72	120.24	2,686,312	119.55
1/16/2025	117.37	119.61	117.09	119.60	1,443,131	118.91
1/15/2025	118.86	119.03	116.85	117.57	2,021,883	116.89
1/14/2025	115.25	116.61	115.25	116.53	1,891,885	115.86
1/13/2025	113.52	115.17	113.00	114.80	2,115,831	114.14
1/10/2025	114.20	114.70	113.14	113.18	1,475,687	112.53
1/08/2025	115.16	115.88	113.92	115.69	1,394,515	115.02
1/07/2025	114.86	118.36	114.86	115.86	1,988,124	115.19
1/06/2025	114.62	116.70	114.52	115.07	2,741,581	114.41
1/03/2025	115.20	115.63	113.49	114.27	2,285,629	113.61