Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PPG Indus (NY: PPG )

128.17 +0.87 (+0.68%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 109.24 110.82 108.82 109.77 1,782,994 +0.02(+0.02%)
Oct 28, 2022 108.04 109.97 107.68 109.75 1,269,183 +1.73(+1.60%)
Oct 27, 2022 109.06 110.52 107.78 108.02 955,614 -0.44(-0.41%)
Oct 26, 2022 108.86 109.79 107.33 108.46 1,119,771 -0.13(-0.12%)
Oct 25, 2022 108.05 109.51 107.93 108.60 1,771,556 +0.97(+0.90%)
Oct 24, 2022 109.03 109.81 107.43 107.63 1,420,841 -0.61(-0.57%)
Oct 21, 2022 105.37 109.12 104.55 108.24 2,250,276 +4.02(+3.86%)
Oct 20, 2022 108.75 110.81 103.25 104.22 3,460,547 -5.99(-5.43%)
Oct 19, 2022 111.37 111.65 108.64 110.21 1,309,870 -2.02(-1.80%)
Oct 18, 2022 112.00 113.52 111.14 112.23 1,166,517 +3.30(+3.03%)
Oct 17, 2022 108.76 110.08 107.88 108.93 1,259,325 +2.86(+2.70%)
Oct 14, 2022 109.14 109.68 105.66 106.07 1,542,990 -1.82(-1.68%)
Oct 13, 2022 103.63 109.29 103.31 107.89 1,848,048 +2.43(+2.31%)
Oct 12, 2022 107.16 107.16 105.36 105.45 1,395,388 -1.03(-0.97%)
Oct 11, 2022 106.08 108.33 105.60 106.48 2,113,662 +0.01(+0.01%)
Oct 10, 2022 104.46 108.09 103.51 106.47 3,071,191 -3.48(-3.17%)
Oct 07, 2022 111.89 112.40 109.18 109.95 1,095,036 -3.23(-2.85%)
Oct 06, 2022 115.14 116.28 112.67 113.18 1,760,427 -2.40(-2.08%)
Oct 05, 2022 112.91 116.33 112.87 115.59 1,534,634 +1.04(+0.91%)
Oct 04, 2022 111.55 114.80 111.54 114.55 1,645,105 +4.77(+4.34%)
Oct 03, 2022 108.10 110.89 108.10 109.78 1,421,434 +3.36(+3.16%)
Sep 30, 2022 107.67 108.99 106.30 106.42 1,210,699 -0.88(-0.82%)
Sep 29, 2022 107.50 107.62 105.86 107.30 942,182 -1.62(-1.49%)
Sep 28, 2022 108.13 109.62 106.84 108.92 1,563,625 +2.15(+2.02%)
Sep 27, 2022 108.05 108.12 105.54 106.77 1,254,753 -0.11(-0.10%)
Sep 26, 2022 108.16 108.72 106.26 106.88 962,509 -1.11(-1.02%)
Sep 23, 2022 106.71 108.07 106.07 107.98 1,298,600 +0.39(+0.36%)
Sep 22, 2022 108.57 108.57 106.80 107.60 1,003,758 -1.33(-1.22%)
Sep 21, 2022 111.72 112.35 108.89 108.92 1,133,221 -3.23(-2.88%)
Sep 20, 2022 113.18 113.18 111.46 112.15 1,125,158 -2.47(-2.16%)
Sep 19, 2022 112.32 114.91 112.17 114.62 1,011,588 +1.68(+1.49%)
Sep 16, 2022 112.53 113.07 110.93 112.94 2,219,418 -2.85(-2.46%)
Sep 15, 2022 115.65 118.12 115.05 115.79 1,336,104 +0.27(+0.23%)
Sep 14, 2022 118.88 119.34 114.31 115.52 2,013,083 -4.16(-3.48%)
Sep 13, 2022 122.35 122.51 119.54 119.68 1,255,888 -6.82(-5.39%)
Sep 12, 2022 124.09 126.83 124.08 126.50 1,061,604 +3.34(+2.71%)
Sep 09, 2022 123.47 124.08 122.07 123.16 1,206,870 +0.34(+0.27%)
Sep 08, 2022 121.50 122.91 120.13 122.83 1,199,858 -0.08(-0.06%)
Sep 07, 2022 119.49 123.31 119.15 122.90 2,201,550 +3.99(+3.35%)
Sep 06, 2022 120.64 121.02 118.20 118.91 1,362,969 -0.07(-0.06%)
Sep 02, 2022 121.62 123.32 118.28 118.98 1,392,386 -0.75(-0.63%)
Sep 01, 2022 120.80 121.05 118.78 119.73 1,188,024 -2.35(-1.92%)
Aug 31, 2022 124.14 124.30 121.54 122.08 1,637,566 -0.77(-0.63%)
Aug 30, 2022 123.18 124.31 121.88 122.84 1,264,723 +1.77(+1.46%)
Aug 29, 2022 120.26 122.06 119.59 121.08 528,130 -0.10(-0.08%)
Aug 26, 2022 127.20 127.20 121.09 121.17 781,276 -5.88(-4.63%)
Aug 25, 2022 124.18 127.11 124.08 127.06 744,790 +3.99(+3.24%)
Aug 24, 2022 122.55 123.74 121.83 123.07 813,859 +0.35(+0.28%)
Aug 23, 2022 122.08 124.27 122.08 122.72 790,831 +0.40(+0.33%)
Aug 22, 2022 124.79 124.79 121.95 122.32 1,146,461 -4.53(-3.57%)
Aug 19, 2022 127.58 127.80 125.60 126.84 803,299 -1.48(-1.15%)
Aug 18, 2022 129.06 129.69 127.48 128.32 915,438 -0.68(-0.53%)
Aug 17, 2022 130.07 130.59 128.23 129.01 1,045,868 -2.90(-2.20%)
Aug 16, 2022 130.45 132.60 130.27 131.91 791,799 +0.79(+0.60%)
Aug 15, 2022 130.00 132.06 129.57 131.12 767,524 +0.81(+0.62%)
Aug 12, 2022 128.86 130.64 128.27 130.31 814,431 +2.12(+1.66%)
Aug 11, 2022 129.54 130.86 127.98 128.19 1,108,426 -0.19(-0.15%)
Aug 10, 2022 125.88 129.43 125.22 128.38 1,408,379 +6.11(+4.99%)
Aug 09, 2022 122.06 122.56 120.80 122.28 1,015,561 -0.46(-0.38%)
Aug 08, 2022 123.33 124.83 122.46 122.74 981,281 +0.89(+0.73%)
Aug 05, 2022 121.22 123.41 120.82 121.85 1,149,062 -0.74(-0.60%)
Aug 04, 2022 123.00 123.12 121.43 122.59 877,206 -0.11(-0.09%)
Aug 03, 2022 121.06 122.76 119.65 122.69 1,050,073 +1.52(+1.26%)
Aug 02, 2022 123.25 123.25 121.03 121.17 1,530,131 -2.55(-2.06%)
Aug 01, 2022 122.81 124.61 121.62 123.72 939,181 +0.02(+0.02%)
Jul 29, 2022 124.71 124.92 122.88 123.70 1,376,295 -1.02(-0.82%)
Jul 28, 2022 121.96 124.88 121.96 124.72 1,369,965 +3.28(+2.70%)
Jul 27, 2022 119.11 122.46 118.14 121.44 1,911,647 +0.68(+0.56%)
Jul 26, 2022 119.97 121.49 118.08 120.76 1,801,955 -0.62(-0.51%)
Jul 25, 2022 121.76 123.17 120.04 121.38 2,001,027 -0.82(-0.67%)
Jul 22, 2022 125.52 128.29 121.08 122.20 2,710,375 +4.57(+3.89%)
Jul 21, 2022 115.00 117.94 114.26 117.63 1,878,914 +2.73(+2.37%)
Jul 20, 2022 114.60 115.60 113.27 114.90 1,225,631 +0.32(+0.27%)
Jul 19, 2022 112.09 114.69 111.58 114.59 1,386,683 +4.65(+4.23%)
Jul 18, 2022 112.15 112.86 109.47 109.94 1,848,845 -1.81(-1.62%)
Jul 15, 2022 112.20 112.48 110.25 111.75 949,401 +1.88(+1.71%)
Jul 14, 2022 108.71 110.08 107.58 109.87 863,227 -0.83(-0.75%)
Jul 13, 2022 108.79 111.28 107.73 110.70 1,072,105 -0.31(-0.28%)
Jul 12, 2022 109.27 112.61 109.13 111.01 1,143,851 +1.78(+1.63%)
Jul 11, 2022 111.54 112.14 108.95 109.23 1,261,119 -3.54(-3.14%)
Jul 08, 2022 113.56 114.55 112.24 112.77 1,170,393 -1.18(-1.03%)
Jul 07, 2022 114.27 114.96 111.53 113.95 1,581,568 -0.29(-0.25%)
Jul 06, 2022 114.40 114.81 111.94 114.23 1,720,156 +0.61(+0.54%)
Jul 05, 2022 110.51 113.64 108.93 113.62 1,710,302 +0.86(+0.76%)
Jul 01, 2022 108.95 112.86 108.69 112.76 1,360,114 +3.37(+3.08%)
Jun 30, 2022 110.49 111.08 108.16 109.39 2,350,343 -2.75(-2.45%)
Jun 29, 2022 113.37 113.62 110.76 112.14 1,657,018 -1.97(-1.73%)
Jun 28, 2022 116.50 118.20 113.72 114.11 2,207,741 -1.94(-1.67%)
Jun 27, 2022 116.62 116.84 114.31 116.05 1,758,541 +0.28(+0.24%)
Jun 24, 2022 110.29 115.86 110.11 115.77 2,417,767 +6.36(+5.81%)
Jun 23, 2022 107.81 109.70 106.92 109.41 1,316,182 +1.55(+1.44%)
Jun 22, 2022 104.24 109.25 103.92 107.86 1,494,630 +2.05(+1.94%)
Jun 21, 2022 107.12 107.33 105.09 105.81 1,336,367 +0.55(+0.53%)
Jun 17, 2022 104.13 106.08 102.43 105.26 1,950,350 +1.45(+1.40%)
Jun 16, 2022 105.00 105.29 102.68 103.81 1,366,223 -4.90(-4.51%)
Jun 15, 2022 108.53 110.10 106.63 108.70 1,578,023 +2.02(+1.89%)
Jun 14, 2022 108.26 108.49 104.40 106.69 2,119,772 -1.71(-1.58%)
Jun 13, 2022 107.96 109.35 106.16 108.40 1,340,449 -2.49(-2.24%)
Jun 10, 2022 115.77 115.80 110.82 110.89 1,843,985 -7.74(-6.52%)
Jun 09, 2022 120.93 122.83 118.61 118.62 1,420,244 -2.89(-2.38%)
Jun 08, 2022 121.66 128.19 121.14 121.51 2,488,110 -1.69(-1.37%)
Jun 07, 2022 120.22 123.47 119.52 123.21 939,847 +1.58(+1.30%)
Jun 06, 2022 120.71 122.97 119.94 121.63 718,939 +1.60(+1.33%)
Jun 03, 2022 122.08 122.54 119.60 120.03 850,336 -3.19(-2.59%)
Jun 02, 2022 120.79 123.33 120.22 123.22 754,956 +3.27(+2.73%)
Jun 01, 2022 122.35 122.46 118.64 119.94 953,556 -1.07(-0.89%)
May 31, 2022 122.24 122.81 119.21 121.02 2,915,743 -3.39(-2.72%)
May 27, 2022 121.98 124.89 121.26 124.40 1,372,448 +3.57(+2.95%)
May 26, 2022 119.43 121.54 118.09 120.83 2,014,522 +2.77(+2.34%)
May 25, 2022 116.10 118.27 115.55 118.07 973,327 +1.87(+1.61%)
May 24, 2022 117.56 117.56 115.16 116.20 1,020,378 -1.29(-1.10%)
May 23, 2022 116.11 117.62 113.98 117.50 1,124,754 +2.99(+2.62%)
May 20, 2022 116.72 118.33 112.64 114.50 1,871,192 -2.86(-2.44%)
May 19, 2022 113.80 118.64 113.08 117.36 1,310,424 +2.97(+2.60%)
May 18, 2022 117.38 117.67 113.90 114.39 1,132,147 -4.56(-3.84%)
May 17, 2022 118.42 120.04 117.20 118.95 1,143,993 +3.69(+3.20%)
May 16, 2022 116.04 116.95 112.89 115.26 1,327,335 -1.81(-1.55%)
May 13, 2022 118.92 120.06 116.49 117.07 1,067,723 -0.92(-0.78%)
May 12, 2022 118.31 120.02 115.46 117.98 1,366,602 -0.94(-0.79%)
May 11, 2022 119.35 121.92 118.45 118.92 1,034,380 -0.71(-0.59%)
May 10, 2022 123.16 123.94 117.98 119.63 1,173,506 -2.01(-1.65%)
May 09, 2022 120.97 123.46 120.36 121.64 1,484,555 -0.77(-0.62%)
May 06, 2022 124.30 124.30 120.24 122.40 1,361,136 -2.90(-2.31%)
May 05, 2022 128.77 129.12 123.99 125.30 1,112,457 -5.50(-4.20%)
May 04, 2022 126.86 130.93 125.38 130.79 1,380,866 +3.93(+3.10%)
May 03, 2022 124.51 127.53 124.39 126.86 1,942,418 +2.11(+1.69%)
May 02, 2022 121.32 124.84 120.28 124.75 2,341,799 +2.86(+2.34%)
Apr 29, 2022 124.52 125.65 121.55 121.89 3,476,614 -2.72(-2.19%)
Apr 28, 2022 124.65 125.14 121.49 124.61 1,414,291 +1.18(+0.96%)
Apr 27, 2022 120.46 124.78 120.46 123.43 1,638,552 +3.53(+2.95%)
Apr 26, 2022 123.55 127.78 119.89 119.90 2,033,207 -3.28(-2.66%)
Apr 25, 2022 126.17 126.17 120.04 123.17 2,665,574 -3.34(-2.64%)
Apr 22, 2022 128.52 131.52 124.30 126.52 3,413,426 -0.29(-0.23%)
Apr 21, 2022 129.36 130.98 126.57 126.80 2,548,885 +1.38(+1.10%)
Apr 20, 2022 124.25 126.63 124.23 125.42 1,501,832 +1.96(+1.59%)
Apr 19, 2022 120.76 124.07 120.70 123.46 1,383,797 +3.00(+2.49%)
Apr 18, 2022 121.39 122.31 120.17 120.46 1,120,279 -1.70(-1.39%)
Apr 14, 2022 125.19 125.99 121.97 122.16 3,171,890 -2.21(-1.78%)
Apr 13, 2022 122.39 124.64 122.17 124.37 1,461,061 +1.79(+1.46%)
Apr 12, 2022 125.78 126.82 121.69 122.58 1,778,092 -2.90(-2.31%)
Apr 11, 2022 125.77 128.36 125.14 125.47 1,692,904 -0.74(-0.59%)
Apr 08, 2022 127.98 128.93 125.95 126.21 1,384,925 -1.54(-1.21%)
Apr 07, 2022 127.03 128.45 125.08 127.76 1,149,513 +0.01(+0.01%)
Apr 06, 2022 124.94 128.00 123.67 127.75 1,429,420 +1.65(+1.31%)
Apr 05, 2022 126.27 127.15 124.96 126.10 1,634,669 -0.91(-0.72%)
Apr 04, 2022 126.98 127.58 125.73 127.01 1,043,506 -0.61(-0.48%)
Apr 01, 2022 126.53 127.69 125.00 127.62 1,042,582 +2.80(+2.24%)
Mar 31, 2022 126.16 127.11 124.77 124.82 1,775,539 -1.78(-1.41%)
Mar 30, 2022 128.08 128.56 125.73 126.60 1,292,301 -2.81(-2.17%)
Mar 29, 2022 127.02 131.34 126.32 129.41 2,272,413 +6.04(+4.89%)
Mar 28, 2022 123.48 123.48 121.22 123.38 1,456,952 +0.08(+0.07%)
Mar 25, 2022 123.06 123.63 122.22 123.29 1,311,698 -0.05(-0.04%)
Mar 24, 2022 123.14 124.19 122.53 123.34 845,164 +0.73(+0.60%)
Mar 23, 2022 123.12 124.60 122.38 122.60 1,202,403 -1.64(-1.32%)
Mar 22, 2022 124.01 125.06 123.29 124.24 1,418,977 +1.48(+1.20%)
Mar 21, 2022 124.28 124.91 122.02 122.77 1,585,227 -1.92(-1.54%)
Mar 18, 2022 123.07 125.13 121.20 124.69 2,652,394 +2.14(+1.75%)
Mar 17, 2022 119.50 122.55 119.33 122.55 2,002,288 +0.77(+0.63%)
Mar 16, 2022 118.76 122.96 118.37 121.78 2,211,927 +4.29(+3.65%)
Mar 15, 2022 116.50 119.00 116.05 117.49 1,737,226 +1.35(+1.16%)
Mar 14, 2022 116.16 119.01 115.51 116.14 1,879,082 +1.64(+1.43%)
Mar 11, 2022 115.83 117.19 114.20 114.50 1,669,007 -0.91(-0.79%)
Mar 10, 2022 113.83 116.21 113.44 115.41 2,164,520 -0.80(-0.69%)
Mar 09, 2022 116.66 117.52 115.50 116.21 2,737,646 +4.09(+3.64%)
Mar 08, 2022 109.52 116.37 106.01 112.13 4,344,037 +3.08(+2.83%)
Mar 07, 2022 116.78 117.16 109.00 109.04 3,515,931 -9.00(-7.62%)
Mar 04, 2022 119.90 120.50 117.00 118.04 2,518,197 -3.91(-3.20%)
Mar 03, 2022 123.69 124.62 120.18 121.95 2,782,707 -0.69(-0.57%)
Mar 02, 2022 121.28 123.57 119.45 122.64 3,340,000 +2.17(+1.80%)
Mar 01, 2022 125.79 126.72 118.80 120.47 3,654,707 -6.62(-5.21%)
Feb 28, 2022 132.00 132.27 126.19 127.09 3,416,257 -7.28(-5.41%)
Feb 25, 2022 132.01 134.86 131.15 134.37 1,906,702 +3.22(+2.45%)
Feb 24, 2022 130.97 131.92 128.18 131.15 2,573,287 -2.76(-2.06%)
Feb 23, 2022 140.19 140.46 133.21 133.91 1,664,241 -5.77(-4.13%)
Feb 22, 2022 142.68 142.68 138.59 139.68 1,286,896 -2.83(-1.99%)
Feb 18, 2022 142.51 0 +0.56(+0.40%)
Feb 17, 2022 142.93 143.60 141.70 141.95 784,646 -2.12(-1.47%)
Feb 16, 2022 143.95 144.72 142.63 144.07 882,073 +0.22(+0.15%)
Feb 15, 2022 143.97 145.07 143.04 143.85 972,896 +2.25(+1.59%)
Feb 14, 2022 141.90 142.72 140.37 141.60 1,208,350 -0.60(-0.42%)
Feb 11, 2022 145.31 146.79 142.12 142.20 1,207,363 -3.71(-2.54%)
Feb 10, 2022 147.77 149.46 145.18 145.91 1,369,088 -3.02(-2.03%)
Feb 09, 2022 148.06 149.30 147.83 148.93 1,519,249 +2.60(+1.78%)
Feb 08, 2022 145.82 146.66 145.02 146.33 1,225,467 +1.35(+0.93%)
Feb 07, 2022 144.90 146.86 144.62 144.98 1,696,609 -0.15(-0.10%)
Feb 04, 2022 147.39 148.13 144.47 145.13 1,358,678 -3.56(-2.39%)
Feb 03, 2022 148.35 150.99 148.69 1,810,732 -0.83(-0.56%)
Feb 02, 2022 149.66 150.96 147.91 149.52 2,563,745 +0.26(+0.17%)
Feb 01, 2022 148.28 149.60 147.31 149.27 1,640,861 +1.09(+0.74%)
Jan 31, 2022 145.71 148.48 148.18 1,623,800 +1.30(+0.88%)
Jan 28, 2022 145.32 146.93 142.53 146.88 971,823 +1.37(+0.94%)
Jan 27, 2022 147.29 148.45 144.19 145.51 1,421,507 -0.09(-0.07%)
Jan 26, 2022 146.94 148.38 144.42 145.61 1,331,765 -0.47(-0.32%)
Jan 25, 2022 144.37 147.38 142.08 146.08 1,466,969 -0.99(-0.67%)
Jan 24, 2022 142.30 147.62 141.47 147.07 1,691,130 +0.28(+0.19%)
Jan 21, 2022 149.51 151.31 146.25 146.79 4,655,068 -4.71(-3.11%)
Jan 20, 2022 152.91 154.42 150.98 151.50 1,788,111 -1.75(-1.15%)
Jan 19, 2022 156.78 156.78 153.14 153.25 1,357,512 -2.12(-1.37%)
Jan 18, 2022 154.65 155.51 152.05 155.38 1,725,477 -1.15(-0.73%)
Jan 14, 2022 156.53 0 -3.62(-2.26%)
Jan 13, 2022 160.71 162.34 159.61 160.15 1,218,881 +0.35(+0.22%)
Jan 12, 2022 160.80 160.88 158.45 159.80 1,278,181 -0.34(-0.21%)
Jan 11, 2022 158.18 160.34 156.41 160.14 682,377 +2.49(+1.58%)
Jan 10, 2022 158.43 158.90 156.43 157.65 1,460,894 -1.44(-0.91%)
Jan 07, 2022 161.68 161.75 158.83 159.10 1,174,017 -2.76(-1.71%)
Jan 06, 2022 164.31 164.39 161.16 161.86 1,007,148 -2.35(-1.43%)
Jan 05, 2022 163.24 168.21 163.24 164.21 1,843,544 +1.75(+1.08%)
Jan 04, 2022 161.58 164.10 161.55 162.45 1,899,791 +0.62(+0.38%)
Jan 03, 2022 163.26 164.03 160.90 161.84 872,437 -1.75(-1.07%)
Dec 31, 2021 162.08 164.10 162.06 163.58 711,458 +1.28(+0.79%)
Dec 30, 2021 162.58 163.91 162.18 162.30 669,734 -0.11(-0.07%)
Dec 29, 2021 162.12 163.43 161.88 162.42 679,841 +0.02(+0.01%)
Dec 28, 2021 161.26 163.04 161.22 162.40 642,741 +1.38(+0.85%)
Dec 27, 2021 159.41 161.26 158.94 161.02 655,264 +2.54(+1.60%)
Dec 23, 2021 157.77 159.68 157.77 158.48 747,516 +1.25(+0.80%)
Dec 22, 2021 155.01 158.22 155.01 157.23 1,108,505 +1.72(+1.10%)
Dec 21, 2021 153.57 155.90 153.05 155.51 1,144,368 +3.08(+2.02%)
Dec 20, 2021 153.93 153.93 150.12 152.43 912,789 -3.71(-2.38%)
Dec 17, 2021 160.24 160.61 156.00 156.14 2,496,041 -4.49(-2.79%)
Dec 16, 2021 158.79 161.68 158.06 160.62 1,678,593 +3.28(+2.09%)
Dec 15, 2021 154.66 157.42 153.62 157.34 1,054,650 +3.22(+2.09%)
Dec 14, 2021 154.39 155.21 153.68 154.12 882,930 -0.33(-0.21%)
Dec 13, 2021 154.92 156.12 153.81 154.45 997,430 -0.53(-0.34%)
Dec 10, 2021 157.01 157.22 154.50 154.98 1,154,727 -0.64(-0.41%)
Dec 09, 2021 155.69 156.60 154.79 155.62 866,773 -0.73(-0.47%)
Dec 08, 2021 157.90 158.64 155.16 156.35 976,675 -1.39(-0.88%)
Dec 07, 2021 157.82 159.25 157.18 157.74 1,223,704 +1.75(+1.13%)
Dec 06, 2021 154.29 157.79 153.94 155.99 1,324,144 +3.83(+2.52%)
Dec 03, 2021 150.67 153.66 150.31 152.15 1,589,082 +1.29(+0.86%)
Dec 02, 2021 146.41 151.63 146.31 150.86 1,236,536 +5.26(+3.62%)
Dec 01, 2021 148.32 150.88 145.52 145.60 1,155,958 -0.66(-0.45%)
Nov 30, 2021 147.84 149.60 145.93 146.25 2,448,426 -3.03(-2.03%)
Nov 29, 2021 148.84 150.31 148.20 149.28 1,347,126 +1.67(+1.13%)
Nov 26, 2021 147.15 148.36 145.25 147.61 732,678 -3.00(-1.99%)
Nov 24, 2021 151.52 152.02 149.92 150.61 892,140 -1.58(-1.04%)
Nov 23, 2021 153.06 154.01 151.58 152.19 956,259 -0.82(-0.53%)
Nov 22, 2021 153.15 154.65 152.94 153.01 617,451 +0.43(+0.28%)
Nov 19, 2021 154.09 154.52 152.15 152.58 836,737 -1.43(-0.93%)
Nov 18, 2021 156.00 154.09 153.71 154.01 966,157 -1.85(-1.19%)
Nov 17, 2021 155.85 156.61 155.02 155.86 1,054,770 -0.51(-0.33%)
Nov 16, 2021 155.01 158.39 154.56 156.37 1,546,659 +1.81(+1.17%)
Nov 15, 2021 153.65 154.57 152.02 154.56 1,150,659 +1.22(+0.80%)
Nov 12, 2021 151.56 153.59 151.00 153.34 3,242,702 +2.02(+1.34%)
Nov 11, 2021 152.26 152.62 150.36 151.32 2,093,327 -1.16(-0.76%)
Nov 10, 2021 153.30 152.23 152.47 3,102,765 -0.68(-0.45%)
Nov 09, 2021 153.71 155.54 152.77 153.16 1,213,847 -0.41(-0.27%)
Nov 08, 2021 154.31 155.79 153.22 153.57 1,194,562 -0.59(-0.38%)
Nov 05, 2021 154.94 156.57 153.91 154.15 1,048,496 -0.15(-0.10%)
Nov 04, 2021 153.96 155.28 153.38 154.30 799,991 +0.42(+0.27%)
Nov 03, 2021 152.40 154.64 151.27 153.89 1,286,886 +0.87(+0.57%)
Nov 02, 2021 151.34 153.40 150.67 153.02 1,418,073 +2.70(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.