Stockscreener 앱 받기
98.70
3.68%
3.50
시간 외 거래:
98.70
Ppg Industries Inc 주식 (PPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $100.8 | $95.91 | $4.89 | 3,807,657.0 | +3.68% |
| 2025-11-20 | $96.00 | $94.46 | $1.54 | 2,296,889.0 | +0.91% |
| 2025-11-19 | $95.56 | $93.39 | $2.17 | 2,341,080.0 | -0.51% |
| 2025-11-18 | $95.28 | $93.73 | $1.55 | 3,043,289.0 | -0.57% |
| 2025-11-17 | $97.11 | $95.26 | $1.85 | 2,165,098.0 | -1.72% |
| 2025-11-14 | $97.77 | $96.58 | $1.19 | 1,593,852.0 | -1.10% |
| 2025-11-13 | $98.77 | $97.62 | $1.15 | 1,804,184.0 | +0.64% |
| 2025-11-12 | $98.03 | $96.00 | $2.03 | 1,560,238.0 | +1.65% |
| 2025-11-11 | $96.25 | $95.25 | $1.00 | 1,054,916.0 | -0.02% |
| 2025-11-10 | $96.22 | $94.34 | $1.88 | 1,697,073.0 | -0.33% |
| 2025-11-07 | $96.51 | $94.89 | $1.62 | 1,846,769.0 | +1.13% |
| 2025-11-06 | $97.00 | $95.11 | $1.89 | 3,948,484.0 | -1.12% |
| 2025-11-05 | $96.55 | $94.06 | $2.49 | 2,602,111.0 | +1.40% |
| 2025-11-04 | $95.02 | $93.74 | $1.28 | 2,327,038.0 | -0.04% |
| 2025-11-03 | $97.57 | $94.32 | $3.25 | 2,955,295.0 | -2.85% |
| 2025-10-31 | $98.17 | $96.50 | $1.67 | 3,131,894.0 | +0.31% |
| 2025-10-30 | $100.8 | $97.18 | $3.61 | 2,685,316.0 | -1.69% |
| 2025-10-29 | $104.0 | $99.04 | $4.96 | 3,446,003.0 | -5.87% |
| 2025-10-28 | $106.7 | $105.0 | $1.76 | 2,965,465.0 | -0.13% |
| 2025-10-27 | $105.8 | $103.5 | $2.23 | 2,209,293.0 | +1.88% |
| 2025-10-24 | $104.6 | $103.1 | $1.52 | 1,228,227.0 | +0.00% |
Ppg Industries Inc 주식 (PPG) 연도별 가격 이력
이 심층 분석에서는 Ppg Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ppg Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ppg Industries Inc 주식 (PPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $100.8 | $93.39 | $7.41 | 38,851,630.0 | +0.97% |
| 2025-10 | $106.7 | $96.50 | $10.21 | 40,450,924.0 | -7.00% |
| 2025-09 | $112.2 | $102.9 | $9.25 | 39,595,807.0 | -5.50% |
| 2025-08 | $115.5 | $102.8 | $12.72 | 31,507,620.0 | +5.43% |
| 2025-07 | $120.9 | $105.2 | $15.73 | 42,395,929.0 | -7.25% |
| 2025-06 | $115.6 | $106.1 | $9.48 | 35,993,066.0 | +2.66% |
| 2025-05 | $117.5 | $105.9 | $11.56 | 36,969,806.0 | +1.78% |
| 2025-04 | $110.1 | $90.24 | $19.87 | 53,030,729.0 | -0.45% |
| 2025-03 | $117.9 | $105.6 | $12.24 | 47,519,822.0 | -3.42% |
| 2025-02 | $119.3 | $110.2 | $9.09 | 36,686,816.0 | -1.87% |
| 2025-01 | $124.7 | $113.0 | $11.74 | 42,247,361.0 | -3.41% |
Ppg Industries Inc 주식 (PPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.1 | $118.5 | $11.55 | 42,322,256.0 | -4.25% |
| 2024-11 | $128.6 | $120.3 | $8.27 | 25,801,867.0 | -0.11% |
| 2024-10 | $133.4 | $124.5 | $8.97 | 31,992,369.0 | -6.00% |
| 2024-09 | $137.2 | $122.8 | $14.48 | 27,625,345.0 | +2.10% |
| 2024-08 | $130.4 | $118.1 | $12.38 | 28,129,965.0 | +2.17% |
| 2024-07 | $135.6 | $123.7 | $11.91 | 33,769,159.0 | +0.87% |
| 2024-06 | $133.4 | $123.8 | $9.58 | 27,329,428.0 | -4.20% |
| 2024-05 | $136.9 | $127.1 | $9.79 | 28,937,141.0 | +1.87% |
| 2024-04 | $145.6 | $128.3 | $17.35 | 37,607,702.0 | -10.97% |
| 2024-03 | $145.4 | $137.3 | $8.10 | 35,973,652.0 | +2.33% |
| 2024-02 | $145.0 | $136.6 | $8.44 | 32,526,518.0 | +0.40% |
| 2024-01 | $148.7 | $140.5 | $8.22 | 38,478,027.0 | -5.69% |
Ppg Industries Inc 주식 (PPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.2 | $141.3 | $9.87 | 35,042,635.0 | +5.32% |
| 2023-11 | $142.1 | $121.6 | $20.46 | 27,986,713.0 | +15.66% |
| 2023-10 | $134.0 | $120.3 | $13.64 | 37,207,504.0 | -5.42% |
| 2023-09 | $143.4 | $126.9 | $16.45 | 26,279,787.0 | -8.44% |
| 2023-08 | $146.4 | $136.3 | $10.11 | 32,740,601.0 | -1.49% |
| 2023-07 | $152.9 | $142.8 | $10.06 | 33,498,968.0 | -2.97% |
| 2023-06 | $149.0 | $131.8 | $17.18 | 32,746,058.0 | +12.96% |
| 2023-05 | $143.4 | $130.7 | $12.73 | 27,019,129.0 | -6.40% |
| 2023-04 | $145.5 | $136.5 | $9.01 | 31,788,152.0 | +5.00% |
| 2023-03 | $137.7 | $120.9 | $16.84 | 32,784,874.0 | +1.15% |
| 2023-02 | $134.9 | $125.3 | $9.64 | 22,772,145.0 | +1.32% |
| 2023-01 | $133.4 | $122.5 | $10.84 | 32,853,164.0 | +3.66% |
4.48%
자본화:
|
볼륨(24시간):