PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	128.96	130.71	127.74	130.32	130.32	0.84%	282
Feb 10, 2026	123.77	129.99	123.77	129.23	129.23	1.63%	269
Feb 9, 2026	127.31	127.31	124.90	127.16	127.16	0.90%	519
Feb 6, 2026	123.93	126.90	123.93	126.03	126.03	1.61%	526
Feb 5, 2026	125.95	128.10	123.10	124.03	124.03	-0.24%	443
Feb 4, 2026	116.46	126.16	116.46	124.33	124.33	4.98%	1,525
Feb 3, 2026	115.65	121.63	115.00	118.43	118.43	0.72%	406
Feb 2, 2026	113.45	117.84	113.45	117.58	117.58	1.50%	577
Jan 30, 2026	115.95	117.75	114.53	115.84	115.84	0.12%	368
Jan 29, 2026	113.56	116.39	112.76	115.70	115.70	1.66%	307
Jan 28, 2026	110.00	116.36	109.84	113.81	113.81	2.91%	1,172
Jan 27, 2026	112.05	112.42	110.59	110.59	110.59	-1.52%	214
Jan 26, 2026	112.35	113.90	111.31	112.30	112.30	0.78%	692
Jan 23, 2026	113.19	114.88	111.43	111.43	111.43	-2.35%	18
Jan 22, 2026	113.66	114.42	113.00	114.12	114.12	2.78%	266
Jan 21, 2026	107.91	111.42	107.91	111.03	111.03	1.36%	52
Jan 20, 2026	108.85	109.54	108.77	109.54	109.54	-0.30%	210
Jan 16, 2026	109.06	110.13	109.06	109.87	109.87	-0.02%	48
Jan 15, 2026	109.37	110.07	109.17	109.90	109.90	1.23%	25
Jan 14, 2026	106.50	109.28	106.50	108.57	108.57	1.58%	303
Jan 13, 2026	108.52	108.52	106.88	106.88	106.88	-1.33%	35
Jan 12, 2026	106.22	108.87	106.22	108.32	108.32	1.57%	73
Jan 9, 2026	106.96	106.96	105.77	106.65	106.65	0.17%	20
Jan 8, 2026	102.95	106.69	102.85	106.47	106.47	2.46%	64
Jan 7, 2026	105.07	105.07	103.73	103.91	103.91	-1.73%	248
Jan 6, 2026	106.10	106.10	104.64	105.73	105.73	-0.05%	59
Jan 5, 2026	103.32	106.15	103.32	105.79	105.79	1.85%	192
Jan 2, 2026	103.40	104.17	102.33	103.87	103.87	0.68%	179
Dec 31, 2025	104.37	104.37	103.13	103.17	103.17	-0.58%	8
Dec 30, 2025	104.00	104.00	103.65	103.77	103.77	-0.14%	230
Dec 29, 2025	104.90	104.90	103.80	103.92	103.92	0.27%	65
Dec 24, 2025	103.26	103.64	103.26	103.64	103.64	0.76%	15
Dec 23, 2025	103.88	103.88	102.83	102.85	102.85	-0.70%	321
Dec 22, 2025	102.83	103.57	102.67	103.57	103.57	0.84%	127
Dec 19, 2025	102.66	103.22	102.66	102.72	102.72	-1.57%	734
Dec 18, 2025	104.08	104.97	104.08	104.35	104.35	0.26%	669
Dec 17, 2025	103.43	104.08	103.43	104.08	104.08	0.13%	20
Dec 16, 2025	104.26	104.50	103.71	103.95	103.95	0.89%	90
Dec 15, 2025	104.01	104.05	102.65	103.03	103.03	-0.26%	150
Dec 12, 2025	101.61	103.91	101.61	103.30	103.30	1.00%	241
Dec 11, 2025	100.71	102.73	100.71	102.27	102.27	3.95%	58
Dec 10, 2025	99.70	99.70	98.39	98.39	98.39	-1.63%	287
Dec 9, 2025	100.43	100.48	100.02	100.02	100.02	-0.91%	38
Dec 8, 2025	100.55	101.20	100.55	100.94	100.94	-0.57%	71
Dec 5, 2025	100.80	102.05	100.73	101.52	101.52	0.76%	28
Dec 4, 2025	101.17	101.17	100.56	100.75	100.75	-0.37%	21
Dec 3, 2025	100.52	101.61	100.41	101.12	101.12	2.02%	72
Dec 2, 2025	100.19	100.53	99.12	99.12	99.12	-1.87%	125
Dec 1, 2025	100.14	101.71	99.31	101.01	101.01	0.39%	306
Nov 28, 2025	99.96	100.75	99.32	100.62	100.62	0.28%	239