PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	89.68	90.46	89.26	89.60	-	-	-
Mar 16, 2026	89.68	90.46	89.26	89.60	89.60	0.36%	-
Mar 13, 2026	87.48	89.28	87.48	89.28	89.28	0.77%	-
Mar 12, 2026	89.76	89.76	88.54	88.60	88.60	-1.20%	-
Mar 11, 2026	91.16	91.16	89.68	89.68	89.68	-2.73%	-
Mar 10, 2026	93.50	93.54	92.20	92.20	92.20	2.42%	-
Mar 9, 2026	90.80	91.40	88.82	90.02	90.02	-3.97%	-
Mar 6, 2026	96.48	96.48	93.74	93.74	93.74	-4.50%	-
Mar 5, 2026	101.00	101.20	98.16	98.16	98.16	-2.76%	-
Mar 4, 2026	101.45	102.45	100.95	100.95	100.95	0.80%	-
Mar 3, 2026	101.30	101.30	98.96	100.15	100.15	-2.48%	-
Mar 2, 2026	103.60	104.80	101.00	102.70	102.70	-0.72%	142
Feb 27, 2026	104.05	104.30	103.45	103.45	103.45	-0.39%	-
Feb 26, 2026	104.00	104.75	103.85	103.85	103.85	-0.95%	-
Feb 25, 2026	106.55	106.95	104.85	104.85	104.85	-1.87%	-
Feb 24, 2026	106.50	106.95	106.50	106.85	106.85	0.47%	-
Feb 23, 2026	106.60	107.00	106.35	106.35	106.35	0.42%	-
Feb 20, 2026	105.35	105.90	104.90	105.90	105.90	-1.58%	-
Feb 18, 2026	109.15	109.60	107.60	107.60	107.00	-1.87%	-
Feb 17, 2026	110.35	111.65	109.65	109.65	109.04	-2.14%	-
Feb 16, 2026	110.90	112.10	110.90	112.05	111.42	0.63%	-
Feb 13, 2026	110.75	111.55	110.70	111.35	110.73	0.27%	-
Feb 12, 2026	110.75	111.15	110.65	111.05	110.43	1.46%	-
Feb 11, 2026	108.65	109.45	108.45	109.45	108.84	1.62%	-
Feb 10, 2026	107.05	107.70	107.05	107.70	107.10	1.56%	-
Feb 9, 2026	106.95	106.95	106.05	106.05	105.46	-0.47%	-
Feb 6, 2026	105.45	106.55	105.45	106.55	105.95	1.43%	-
Feb 5, 2026	106.65	106.95	105.05	105.05	104.46	-1.32%	-
Feb 4, 2026	101.25	106.45	100.30	106.45	105.85	3.75%	114
Feb 3, 2026	98.62	102.60	97.86	102.60	102.02	3.18%	-
Feb 2, 2026	96.84	99.44	96.60	99.44	98.88	1.43%	-
Jan 30, 2026	98.12	98.12	97.04	98.04	97.49	1.53%	-
Jan 29, 2026	95.28	96.56	95.28	96.56	96.02	-0.17%	-
Jan 28, 2026	90.06	96.72	90.06	96.72	96.18	3.20%	-
Jan 27, 2026	94.92	95.44	93.72	93.72	93.19	-0.93%	-
Jan 26, 2026	94.82	94.90	94.48	94.60	94.07	-0.73%	-
Jan 23, 2026	97.06	97.06	95.30	95.30	94.77	-1.85%	-
Jan 22, 2026	96.40	97.10	96.40	97.10	96.56	2.17%	-
Jan 21, 2026	93.24	95.04	92.92	95.04	94.51	1.78%	-
Jan 20, 2026	93.04	93.38	92.02	93.38	92.86	-0.51%	-
Jan 19, 2026	94.06	94.06	93.86	93.86	93.33	-0.80%	-
Jan 16, 2026	94.92	95.60	94.10	94.62	94.09	-	-
Jan 15, 2026	93.36	94.62	93.36	94.62	94.09	1.28%	-
Jan 14, 2026	92.18	93.42	91.38	93.42	92.90	1.61%	-
Jan 13, 2026	92.96	93.04	91.94	91.94	91.42	-0.86%	-
Jan 12, 2026	91.56	92.74	91.26	92.74	92.22	1.24%	-
Jan 9, 2026	90.40	91.60	90.40	91.60	91.09	0.37%	-
Jan 8, 2026	88.74	91.26	88.22	91.26	90.75	2.54%	-
Jan 7, 2026	90.52	90.52	89.00	89.00	88.50	-1.66%	-
Jan 6, 2026	89.66	90.50	89.52	90.50	89.99	0.73%	-