TipRanks
Go Ultimate55% OFF

PPG Industries (0KEI) Historical Prices

GB:0KEI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026121.83122.20117.72119.29119.29-0.58%7980.92
Oct 29, 2026117.21122.15117.21119.98119.98+1.24%5750.65
Oct 28, 2026118.93122.25114.89118.51118.51+5.15%8110.92
Oct 27, 2026108.52112.73105.55112.71112.71+2.30%1,5461.79
Oct 26, 2026112.88113.30109.85110.18110.18-0.85%6360.73
Oct 23, 2026114.44114.44109.07111.13111.13-0.95%1,0121.16
Oct 22, 2026111.44112.62107.72112.20112.20+2.11%5170.59
Oct 21, 2026108.48110.00107.74109.88109.88+1.21%2890.33
Oct 20, 2026108.82109.20106.00108.57108.57+1.20%3400.39
Oct 19, 2026104.22109.14103.64107.28107.28-0.12%5310.61
Oct 16, 2026107.00110.25106.94107.41107.41-0.43%3610.41
Oct 15, 2026105.92109.45103.26107.87107.87+3.82%6710.77
Oct 14, 2026104.02108.54103.21103.90103.90-0.60%5480.62
Oct 13, 2026105.38105.38101.45104.53104.53+0.43%7,94910.25
Oct 12, 2026103.96105.96102.22104.08104.08-0.63%6370.82
Oct 09, 2026103.93107.58103.56104.74104.74-0.83%3100.40
Oct 08, 2026103.21106.48103.21105.62105.62+0.72%8961.16
Oct 07, 2026106.52107.13103.39104.86104.86-1.47%6240.81
Oct 06, 2026106.00107.86104.64106.42106.42+0.76%4250.55
Oct 05, 2026104.00106.50102.61105.62105.62+0.18%7490.96
Oct 02, 2026105.14107.14104.76105.43105.43+1.04%5380.69
Oct 01, 2026103.43104.78101.59104.34104.34-0.49%6990.90
Sep 30, 2026104.00107.25104.00104.85104.85-1.16%4940.64
Sep 29, 2026105.73108.18105.61106.08106.08-1.20%3840.50
Sep 28, 2026105.90109.11104.77107.37107.37-0.17%7350.96
Sep 25, 2026108.00108.66106.10107.55107.55+1.38%4070.53
Sep 24, 2026107.20109.03105.39106.09106.09-1.04%3450.45
Sep 23, 2026110.41110.41105.51107.21107.21-0.28%4190.54
Sep 22, 2026107.01108.58106.00107.51107.51+1.90%5,3977.75
Sep 21, 2026102.88107.01102.88105.51105.51+0.66%6320.91
Sep 18, 2026104.50107.53103.39104.82104.82-1.03%5570.80
Sep 17, 2026105.30108.50104.97105.91105.91+0.06%3210.46
Sep 16, 2026106.14106.41103.51105.85105.85+0.92%3590.52
Sep 15, 2026105.61107.00103.88104.89104.89-1.27%5390.78
Sep 14, 2026102.33106.75102.33106.24106.24+0.27%1,1311.66
Sep 11, 2026107.56107.63105.23105.95105.95+1.15%4250.62
Sep 10, 2026105.77108.76104.08104.75104.75-3.01%7201.05
Sep 09, 2026109.00111.58107.24108.00108.00-2.06%8491.25
Sep 08, 2026115.33115.33109.65110.27110.27-1.90%5,5789.37
Sep 07, 2026112.41113.43109.20112.41112.41+0.00%00.00
Sep 04, 2026110.75113.43109.20112.41112.41+1.17%4110.68
Sep 03, 2026111.60113.76109.00111.11111.11-1.00%4170.69
Sep 02, 2026108.04113.03106.28112.23112.23+2.33%6231.03
Sep 01, 2026112.17114.39109.15109.67109.67-2.25%1,2032.01
Aug 31, 2026115.09115.36111.86112.20112.20-0.84%6361.01
Aug 28, 2026116.03116.50112.57113.15113.15-0.62%4980.77
Aug 27, 2026115.50115.50112.27113.86113.86-0.25%3420.47
Aug 26, 2026117.47117.47111.50114.15114.15+0.84%4490.61
Aug 25, 2026113.99114.93112.00113.20113.20+0.04%5120.69
Aug 24, 2026116.10116.10111.77113.15113.15-0.42%9491.28