PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	100.15	100.15	100.15	100.15	100.15	-2.53%	-
Mar 2, 2026	100.35	100.35	100.00	102.75	102.75	-0.48%	13
Feb 27, 2026	103.25	103.25	103.25	103.25	103.25	-0.77%	-
Feb 26, 2026	104.05	104.05	104.05	104.05	104.05	-0.34%	-
Feb 25, 2026	104.40	104.40	104.40	104.40	104.40	-2.38%	-
Feb 24, 2026	106.95	106.95	106.95	106.95	106.95	0.75%	-
Feb 23, 2026	105.20	105.20	105.20	106.15	106.15	0.05%	8
Feb 20, 2026	106.10	106.10	106.10	106.10	106.10	-1.85%	-
Feb 19, 2026	108.10	108.10	108.10	108.10	108.10	0.32%	-
Feb 18, 2026	107.15	107.15	107.15	107.75	107.15	-1.87%	-
Feb 17, 2026	109.19	109.19	109.19	109.80	109.19	5.78%	-
Feb 16, 2026	103.22	103.22	103.22	103.80	103.22	-6.65%	-
Feb 13, 2026	110.58	110.58	110.58	111.20	110.58	0.09%	-
Feb 12, 2026	111.30	111.30	111.30	111.10	110.48	1.55%	16
Feb 11, 2026	108.79	108.79	108.79	109.40	108.79	1.86%	-
Feb 10, 2026	106.80	106.80	106.80	107.40	106.80	1.32%	-
Feb 9, 2026	105.41	105.41	105.41	106.00	105.41	-0.47%	-
Feb 6, 2026	105.91	105.91	105.91	106.50	105.91	1.04%	-
Feb 5, 2026	104.81	104.81	104.81	105.40	104.81	-0.66%	-
Feb 4, 2026	97.54	106.20	97.44	106.10	105.51	3.41%	287
Feb 3, 2026	102.03	102.03	102.03	102.60	102.03	2.99%	-
Feb 2, 2026	99.06	99.06	99.06	99.62	99.06	1.80%	-
Jan 30, 2026	97.31	97.31	97.31	97.86	97.31	1.35%	-
Jan 29, 2026	95.12	95.12	95.12	96.56	96.02	-0.54%	9
Jan 28, 2026	97.08	97.08	97.08	97.08	96.54	3.59%	1
Jan 27, 2026	93.20	93.20	93.20	93.72	93.20	-1.01%	-
Jan 26, 2026	94.15	94.15	94.15	94.68	94.15	-0.53%	-
Jan 23, 2026	94.65	94.65	94.65	95.18	94.65	-1.98%	-
Jan 22, 2026	96.56	96.56	96.56	97.10	96.56	2.21%	-
Jan 21, 2026	94.47	94.47	94.47	95.00	94.47	1.80%	-
Jan 20, 2026	92.80	92.80	92.80	93.32	92.80	-1.14%	-
Jan 19, 2026	93.87	93.87	93.87	94.40	93.87	-0.04%	-
Jan 16, 2026	93.91	93.91	93.91	94.44	93.91	-0.44%	-
Jan 15, 2026	91.94	91.94	91.94	94.86	94.33	1.65%	143
Jan 14, 2026	92.80	92.80	92.80	93.32	92.80	1.37%	-
Jan 13, 2026	91.55	91.55	91.55	92.06	91.55	-0.50%	-
Jan 12, 2026	92.00	92.00	92.00	92.52	92.00	1.05%	-
Jan 9, 2026	91.05	91.05	91.05	91.56	91.05	0.57%	-
Jan 8, 2026	90.53	90.53	90.53	91.04	90.53	2.36%	-
Jan 7, 2026	88.44	88.44	88.44	88.94	88.44	-1.79%	-
Jan 6, 2026	90.06	90.06	90.06	90.56	90.05	1.05%	-
Jan 5, 2026	89.12	89.12	89.12	89.62	89.12	1.68%	-
Jan 2, 2026	87.65	87.65	87.65	88.14	87.65	-0.16%	-
Dec 30, 2025	87.79	87.79	87.79	88.28	87.79	-0.07%	-
Dec 29, 2025	87.85	87.85	87.85	88.34	87.85	1.45%	-
Dec 23, 2025	86.59	86.59	86.59	87.08	86.59	-1.18%	-
Dec 22, 2025	87.63	87.63	87.63	88.12	87.63	0.09%	-
Dec 19, 2025	87.55	87.55	87.55	88.04	87.55	-1.46%	-
Dec 18, 2025	88.84	88.84	88.84	89.34	88.84	0.95%	-
Dec 17, 2025	88.01	88.01	88.01	88.50	88.01	0.09%	-