PPG Industries Inc. Common Stockのデータ

PPG Industries Inc. Common Stockの基本情報

名前 PPG Industries Inc. Common Stock
ティッカー PPG
国 United States
上場年 nan
セクター Basic Industries

PPG Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 139.5 136.4 139.5 137.35 804500.0 137.35
2021-02-12 138.87 136.78 137.09 138.55 927400.0 138.55
2021-02-11 139.29 137.03 138.45 138.06 818700.0 138.06
2021-02-10 138.89 136.96 138.35 137.96 1314100.0 137.96
2021-02-09 140.63 137.1 140.37 137.29 1526600.0 137.29
2021-02-08 141.7 139.61 141.4 140.22 1116800.0 140.22
2021-02-05 140.98 138.17 140.63 140.11 1921800.0 140.11
2021-02-04 140.88 139.13 140.05 139.26 1681300.0 139.26
2021-02-03 141.44 139.32 139.93 139.91 1426800.0 139.91
2021-02-02 142.4 138.29 139.99 140.53 2201300.0 140.53
2021-02-01 138.94 134.92 135.86 138.58 1963000.0 138.58
2021-01-29 138.22 133.78 137.95 134.71 1949100.0 134.71
2021-01-28 143.15 139.07 141.52 139.14 1800900.0 139.14
2021-01-27 140.43 136.44 138.42 139.95 2282000.0 139.95
2021-01-26 143.25 140.65 142.72 141.01 1447300.0 141.01
2021-01-25 141.22 135.17 137.56 140.6 1940900.0 140.6
2021-01-22 142.18 137.56 138.75 137.82 2543000.0 137.82
2021-01-21 145.28 142.61 145.12 143.53 1739100.0 143.53
2021-01-20 146.41 142.77 146.0 144.55 1265200.0 144.55
2021-01-19 149.39 144.96 148.44 145.04 1904200.0 145.04
2021-01-15 150.9 146.43 150.36 148.04 2938500.0 148.04
2021-01-14 153.81 151.22 153.5 151.75 1635700.0 151.75
2021-01-13 153.06 149.91 150.88 152.01 1361300.0 152.01
2021-01-12 152.3 148.45 149.19 151.28 1071300.0 151.28
2021-01-11 149.96 146.35 146.92 149.45 1116000.0 149.45
2021-01-08 150.95 147.43 150.61 148.3 1141400.0 148.3
2021-01-07 151.32 149.44 149.73 150.83 1537100.0 150.83
2021-01-06 149.81 145.49 145.49 148.93 1871600.0 148.93
2021-01-05 144.76 141.57 141.61 144.34 1316400.0 144.34
2021-01-04 145.0 140.83 144.66 141.31 1223300.0 141.31
2020-12-31 144.44 141.93 143.04 144.22 930000.0 144.22
2020-12-30 144.32 142.85 143.21 143.22 987800.0 143.22
2020-12-29 144.04 141.32 143.81 142.9 884600.0 142.9
2020-12-28 146.95 143.17 145.64 143.17 1154500.0 143.17
2020-12-24 145.31 143.15 143.8 145.0 300800.0 145.0
2020-12-23 146.11 143.87 144.71 143.87 948400.0 143.87
2020-12-22 146.52 143.89 146.51 144.7 1079700.0 144.7
2020-12-21 146.81 142.33 143.67 146.1 900200.0 146.1
2020-12-18 145.91 142.37 144.26 145.43 2417500.0 145.43
2020-12-17 144.6 142.58 144.05 144.29 850700.0 144.29
2020-12-16 145.34 142.18 144.86 142.89 1166100.0 142.89
2020-12-15 144.69 142.43 143.19 144.12 1210000.0 144.12
2020-12-14 144.01 141.37 143.8 141.76 995700.0 141.76
2020-12-11 143.46 141.42 142.34 142.93 1223800.0 142.93
2020-12-10 145.44 142.61 144.46 143.33 1115200.0 143.33
2020-12-09 145.81 143.52 145.2 145.39 959100.0 145.39
2020-12-08 145.83 143.97 144.18 144.88 1024200.0 144.88
2020-12-07 146.9 144.72 146.5 144.9 917100.0 144.9
2020-12-04 147.74 146.03 146.28 146.93 1112500.0 146.93
2020-12-03 148.03 145.16 147.16 145.43 992800.0 145.43
2020-12-02 149.3 146.86 148.63 147.11 801300.0 147.11
2020-12-01 149.88 147.84 149.16 149.11 1253900.0 149.11
2020-11-30 147.35 144.35 147.3 146.77 1414900.0 146.77
2020-11-27 147.9 146.42 146.99 147.78 321900.0 147.78
2020-11-25 147.83 145.83 147.5 146.69 779200.0 146.69
2020-11-24 148.09 145.89 146.4 147.93 1480700.0 147.93
2020-11-23 145.69 143.55 144.19 144.78 822600.0 144.78
2020-11-20 143.9 141.33 142.96 143.04 915500.0 143.04
2020-11-19 143.78 140.66 142.03 143.22 745300.0 143.22
2020-11-18 144.87 142.69 144.08 142.8 873800.0 142.8
2020-11-17 143.73 140.55 143.05 143.27 917100.0 143.27
2020-11-16 145.67 142.9 145.0 144.27 1043800.0 144.27
2020-11-13 143.23 140.7 141.23 142.82 748900.0 142.82
2020-11-12 142.23 138.41 141.75 139.87 768200.0 139.87
2020-11-11 143.77 141.29 143.77 142.65 1105300.0 142.65
2020-11-10 143.97 140.9 142.11 142.82 1141500.0 142.82
2020-11-09 149.34 139.92 146.41 141.87 1783800.0 141.87
2020-11-06 139.6 137.04 138.46 138.76 809800.0 138.22
2020-11-05 139.63 135.38 135.5 138.26 1176500.0 137.72
2020-11-04 136.07 131.15 135.19 132.81 1866100.0 132.29
2020-11-03 138.03 134.64 136.46 136.86 1479500.0 136.33
2020-11-02 135.9 130.81 131.84 135.18 1938900.0 134.65
2020-10-30 130.01 126.8 127.48 129.72 2202400.0 129.22
2020-10-29 129.38 123.52 124.71 128.1 1238800.0 127.6
2020-10-28 127.58 124.5 124.62 125.21 1464500.0 124.72
2020-10-27 131.7 127.3 131.13 127.39 1193600.0 126.89
2020-10-26 132.82 129.46 132.5 131.33 1203700.0 130.82
2020-10-23 135.99 133.91 135.11 134.27 980600.0 133.75
2020-10-22 135.11 132.81 134.65 133.7 1128100.0 133.18
2020-10-21 137.48 133.96 134.97 134.03 1208000.0 133.51
2020-10-20 137.69 133.61 135.56 134.63 1684300.0 134.11
2020-10-19 138.4 134.32 137.19 134.32 1490400.0 133.8
2020-10-16 138.39 136.08 137.34 137.16 1281300.0 136.63
2020-10-15 137.29 132.5 132.56 136.74 1261800.0 136.21
2020-10-14 135.72 133.8 133.8 134.59 946300.0 134.07
2020-10-13 135.99 133.12 135.22 133.57 1322200.0 133.05
2020-10-12 137.08 134.51 136.35 136.05 1312100.0 135.52
2020-10-09 137.0 133.45 135.46 135.88 2083700.0 135.35
2020-10-08 136.51 131.3 132.23 134.99 3161300.0 134.46
2020-10-07 129.68 126.45 126.56 128.94 1383400.0 128.44
2020-10-06 129.04 124.37 127.0 124.55 1714800.0 124.07
2020-10-05 126.49 124.2 124.2 125.92 1459600.0 125.43
2020-10-02 123.88 120.0 120.19 123.27 1356200.0 122.79
2020-10-01 124.01 121.2 122.41 121.78 1409100.0 121.31
2020-09-30 123.6 120.19 121.12 122.08 1477400.0 121.6
2020-09-29 122.77 120.29 122.2 120.33 687800.0 119.86
2020-09-28 123.63 121.63 122.38 121.74 1094300.0 121.27
2020-09-25 120.72 118.03 118.25 120.25 789600.0 119.78
2020-09-24 120.09 116.95 118.65 118.95 1066600.0 118.49
2020-09-23 121.15 117.76 120.36 118.32 1795900.0 117.86
2020-09-22 121.19 119.34 119.78 120.82 1362100.0 120.35
2020-09-21 123.89 118.8 123.57 120.08 1441500.0 119.61
2020-09-18 129.27 125.37 128.62 125.77 1916800.0 125.28
2020-09-17 130.0 127.11 127.98 129.25 1115800.0 128.75
2020-09-16 131.0 129.0 130.06 129.04 1325100.0 128.54
2020-09-15 131.09 128.88 130.61 129.92 1411000.0 129.41
2020-09-14 131.05 127.64 128.0 130.21 1779900.0 129.7
2020-09-11 127.6 125.09 125.94 127.1 1263200.0 126.61
2020-09-10 127.41 125.37 125.75 125.74 1723200.0 125.25
2020-09-09 126.07 122.53 122.64 125.34 1789700.0 124.85
2020-09-08 121.98 119.39 121.7 120.99 1329400.0 120.52
2020-09-04 124.81 121.9 123.78 122.61 1230100.0 122.13
2020-09-03 126.05 121.23 125.77 122.79 1486500.0 122.31
2020-09-02 126.3 123.52 123.65 125.98 1475400.0 125.49
2020-09-01 124.0 119.5 119.94 124.0 1539700.0 123.52
2020-08-31 122.3 119.96 122.1 120.4 938100.0 119.93
2020-08-28 122.3 120.12 120.95 122.12 877000.0 121.64
2020-08-27 121.54 120.05 120.94 120.79 941500.0 120.32
2020-08-26 120.88 119.37 119.58 119.95 619900.0 119.48
2020-08-25 121.71 119.27 121.53 119.82 850200.0 119.35
2020-08-24 121.16 118.78 119.16 121.08 736200.0 120.61
2020-08-21 118.66 117.3 117.98 118.23 940800.0 117.77
2020-08-20 118.65 117.35 117.68 118.24 736300.0 117.78
2020-08-19 119.7 118.18 119.23 118.64 1104000.0 118.18
2020-08-18 119.43 118.26 119.16 118.69 957400.0 118.23
2020-08-17 120.13 118.57 119.86 118.92 841700.0 118.46
2020-08-14 119.95 117.66 118.33 118.98 871900.0 118.52
2020-08-13 120.68 118.65 120.01 118.81 1084700.0 118.35
2020-08-12 122.47 119.15 122.11 120.99 1581100.0 120.52
2020-08-11 123.6 119.46 119.55 120.89 3354300.0 120.42
2020-08-10 115.92 113.5 113.54 115.74 841000.0 115.29
2020-08-07 113.73 110.44 110.56 113.71 1548500.0 113.27
2020-08-06 112.43 110.4 111.75 111.44 1516300.0 110.47
2020-08-05 112.56 108.41 108.41 111.66 2125800.0 110.69
2020-08-04 108.45 106.93 107.11 107.79 1210900.0 106.85
2020-08-03 108.78 107.06 107.84 107.38 1185400.0 106.44
2020-07-31 108.55 105.94 108.55 107.65 1293500.0 106.71
2020-07-30 108.94 107.58 108.55 108.2 1112100.0 107.26
2020-07-29 110.56 108.39 109.79 110.41 1364200.0 109.45
2020-07-28 110.58 108.35 109.85 108.58 1237300.0 107.63
2020-07-27 111.58 109.65 110.59 110.23 1428900.0 109.27
2020-07-24 111.67 110.07 110.65 110.56 957000.0 109.6
2020-07-23 112.33 110.2 111.48 110.83 1187100.0 109.86
2020-07-22 112.01 109.48 109.76 111.68 1935600.0 110.71
2020-07-21 111.41 109.75 109.92 110.16 1545200.0 109.2
2020-07-20 112.91 109.14 112.84 109.39 2061200.0 108.44
2020-07-17 119.03 110.56 118.81 111.88 5558100.0 110.9
2020-07-16 115.91 113.35 115.23 115.26 1919400.0 114.26
2020-07-15 116.18 112.94 113.57 115.62 1532100.0 114.61
2020-07-14 112.24 108.14 108.99 111.72 1602300.0 110.75
2020-07-13 110.82 107.76 108.32 109.38 1926900.0 108.43
2020-07-10 107.1 104.87 105.52 107.04 738500.0 106.11
2020-07-09 106.5 103.58 106.5 105.08 1326000.0 104.16
2020-07-08 109.11 105.19 108.18 106.47 1314700.0 105.54
2020-07-07 109.27 107.47 108.89 108.42 1641800.0 107.47
2020-07-06 111.85 107.85 110.85 109.88 1606100.0 108.92
2020-07-02 110.12 107.81 108.11 109.07 1395400.0 108.12
2020-07-01 107.02 105.1 106.17 106.35 1382400.0 105.42
2020-06-30 106.98 104.1 105.23 106.06 1259300.0 105.14
2020-06-29 104.98 102.55 103.3 103.94 1218800.0 103.03
2020-06-26 103.2 101.19 102.24 102.14 3616700.0 101.25
2020-06-25 102.9 100.14 101.73 102.77 899600.0 101.87
2020-06-24 102.94 100.4 102.42 101.88 1239400.0 100.99
2020-06-23 105.51 103.48 105.11 103.69 1097900.0 102.79
2020-06-22 104.4 101.89 103.26 103.67 856400.0 102.77
2020-06-19 107.61 102.88 107.36 103.72 1809100.0 102.82
2020-06-18 105.54 103.93 104.26 104.42 876300.0 103.51
2020-06-17 106.3 104.17 105.58 104.87 848300.0 103.96
2020-06-16 107.83 103.74 106.46 104.76 816600.0 103.85
2020-06-15 103.71 98.41 98.97 103.2 1068700.0 102.3
2020-06-12 104.37 100.17 102.59 101.63 1224600.0 100.74
2020-06-11 105.77 99.3 105.77 99.56 2452500.0 98.69
2020-06-10 111.63 108.33 111.33 109.04 1826200.0 108.09
2020-06-09 112.17 109.72 111.89 111.42 1559500.0 110.45
2020-06-08 116.38 112.65 114.86 113.4 1522500.0 112.41
2020-06-05 116.45 113.61 114.5 113.95 2057200.0 112.96
2020-06-04 111.7 109.49 110.06 111.12 1710500.0 110.15
2020-06-03 112.76 108.52 109.16 111.68 2728800.0 110.71
2020-06-02 107.94 103.76 103.79 107.52 2752200.0 106.58
2020-06-01 103.56 101.16 101.74 103.37 1659800.0 102.47
2020-05-29 102.44 100.56 102.0 101.67 2831600.0 100.78
2020-05-28 103.18 100.92 103.16 102.64 2030300.0 101.75
2020-05-27 104.29 101.73 102.61 102.35 1998600.0 101.46
2020-05-26 101.34 99.21 99.72 100.0 1696800.0 99.13
2020-05-22 96.24 94.48 95.14 96.18 1046400.0 95.34
2020-05-21 96.44 94.61 95.6 95.09 3132800.0 94.26
2020-05-20 96.32 94.64 94.64 95.99 2277700.0 95.15
2020-05-19 94.19 90.35 91.31 93.22 2714200.0 92.41
2020-05-18 92.63 89.95 90.86 91.85 1601800.0 91.05
2020-05-15 86.93 84.6 85.32 86.92 1889300.0 86.16
2020-05-14 86.03 81.43 82.64 85.97 2149700.0 85.22
2020-05-13 87.48 83.6 87.01 84.24 1488800.0 83.51
2020-05-12 91.58 87.6 90.93 87.63 1668700.0 86.87
2020-05-11 91.08 89.61 90.8 90.42 1600400.0 89.63
2020-05-08 92.71 90.87 91.54 91.98 1818800.0 91.18
2020-05-07 90.94 89.52 89.93 90.36 1680700.0 89.07
2020-05-06 91.56 88.32 89.55 88.8 1758700.0 87.53
2020-05-05 89.72 87.77 88.16 88.27 1983700.0 87.01
2020-05-04 87.08 85.19 86.7 86.83 2777000.0 85.59
2020-05-01 89.34 86.69 89.2 88.0 1730000.0 86.74
2020-04-30 94.19 90.53 94.19 90.83 2266300.0 89.53
2020-04-29 97.37 92.86 93.29 95.88 2614900.0 94.51
2020-04-28 99.09 90.94 97.5 91.49 3226900.0 90.18
2020-04-27 96.64 93.15 93.35 96.0 1764600.0 94.63
2020-04-24 93.17 89.43 91.31 92.74 1782400.0 91.41
2020-04-23 92.66 90.46 90.86 90.52 1040200.0 89.22
2020-04-22 90.8 89.06 89.76 90.07 1288400.0 88.78
2020-04-21 89.84 87.75 88.77 88.01 1511500.0 86.75
2020-04-20 93.3 90.17 91.63 91.1 1045800.0 89.8
2020-04-17 94.02 91.19 91.48 93.31 1345400.0 91.97
2020-04-16 89.48 86.3 88.9 88.9 1733100.0 87.63
2020-04-15 91.53 87.8 90.41 88.48 1291700.0 87.21
2020-04-14 95.89 92.23 95.89 92.79 1960900.0 91.46
2020-04-13 96.99 93.02 95.92 93.68 1557400.0 92.34
2020-04-09 98.81 94.2 94.72 97.17 2184700.0 95.78
2020-04-08 94.1 91.07 91.99 93.35 1722400.0 92.01
2020-04-07 93.28 89.09 89.09 91.09 2115500.0 89.79
2020-04-06 87.68 84.0 84.39 86.63 2850100.0 85.39
2020-04-03 81.68 80.17 80.39 80.43 2421800.0 79.28
2020-04-02 82.32 78.01 79.59 80.73 3956300.0 79.57
2020-04-01 82.3 79.7 80.56 79.89 2031800.0 78.75
2020-03-31 87.33 83.12 85.14 83.6 1897100.0 82.4
2020-03-30 87.2 83.67 85.85 85.92 1579100.0 84.69
2020-03-27 87.28 84.45 86.19 85.0 1669600.0 83.78
2020-03-26 90.39 85.0 86.24 89.76 1984100.0 88.48
2020-03-25 89.58 77.77 77.77 85.71 3782700.0 84.48
2020-03-24 82.24 75.62 75.82 82.05 2550500.0 80.88
2020-03-23 80.63 71.53 78.38 72.5 3043000.0 71.46
2020-03-20 80.46 71.75 77.11 79.72 4507300.0 78.58
2020-03-19 78.83 69.77 72.21 76.56 2642100.0 75.46
2020-03-18 80.0 70.31 78.55 72.92 3112000.0 71.88
2020-03-17 84.33 79.61 84.33 82.62 3407300.0 81.44
2020-03-16 88.56 81.2 82.93 82.42 2741800.0 81.24
2020-03-13 95.33 90.11 94.31 94.19 2716100.0 92.84
2020-03-12 92.31 86.44 87.51 89.9 2981400.0 88.61
2020-03-11 99.18 95.22 99.18 96.97 2183900.0 95.58
2020-03-10 102.0 97.53 100.27 101.98 3491700.0 100.52
2020-03-09 103.03 95.47 95.79 97.41 4053500.0 96.02
2020-03-06 102.82 99.57 99.66 101.45 2480400.0 100.0
2020-03-05 105.32 101.03 105.22 102.65 2865500.0 101.18
2020-03-04 107.96 104.95 105.88 107.96 2941400.0 106.41
2020-03-03 106.95 102.75 105.07 104.39 2642100.0 102.9
2020-03-02 106.31 104.07 104.92 105.31 3748800.0 103.8
2020-02-28 104.49 100.23 100.58 104.45 4461000.0 102.95
2020-02-27 109.13 103.56 107.62 103.59 2287200.0 102.11
2020-02-26 111.63 108.98 110.49 109.09 2067000.0 107.53
2020-02-25 115.74 109.52 115.69 109.63 2506500.0 108.06
2020-02-24 117.06 114.49 116.71 115.27 1870500.0 113.62
2020-02-21 119.29 118.37 118.98 118.91 1100800.0 117.21
2020-02-20 119.83 118.31 118.62 119.36 1733600.0 117.65
2020-02-19 120.0 119.14 119.58 119.52 1153700.0 117.31
2020-02-18 120.44 118.91 119.74 119.33 1081200.0 117.12