PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	98.62	102.60	97.86	102.60	102.60	3.18%	-
Feb 2, 2026	96.84	99.44	96.60	99.44	99.44	1.43%	-
Jan 30, 2026	98.12	98.12	97.04	98.04	98.04	1.53%	-
Jan 29, 2026	95.28	96.56	95.28	96.56	96.56	-0.17%	-
Jan 28, 2026	90.06	96.72	90.06	96.72	96.72	3.20%	-
Jan 27, 2026	94.92	95.44	93.72	93.72	93.72	-0.93%	-
Jan 26, 2026	94.82	94.90	94.48	94.60	94.60	-0.73%	-
Jan 23, 2026	97.06	97.06	95.30	95.30	95.30	-1.85%	-
Jan 22, 2026	96.40	97.10	96.40	97.10	97.10	2.17%	-
Jan 21, 2026	93.24	95.04	92.92	95.04	95.04	1.78%	-
Jan 20, 2026	93.04	93.38	92.02	93.38	93.38	-0.51%	-
Jan 19, 2026	94.06	94.06	93.86	93.86	93.86	-0.80%	-
Jan 16, 2026	94.92	95.60	94.10	94.62	94.62	-	-
Jan 15, 2026	93.36	94.62	93.36	94.62	94.62	1.28%	-
Jan 14, 2026	92.18	93.42	91.38	93.42	93.42	1.61%	-
Jan 13, 2026	92.96	93.04	91.94	91.94	91.94	-0.86%	-
Jan 12, 2026	91.56	92.74	91.26	92.74	92.74	1.24%	-
Jan 9, 2026	90.40	91.60	90.40	91.60	91.60	0.37%	-
Jan 8, 2026	88.74	91.26	88.22	91.26	91.26	2.54%	-
Jan 7, 2026	90.52	90.52	89.00	89.00	89.00	-1.66%	-
Jan 6, 2026	89.66	90.50	89.52	90.50	90.50	0.73%	-
Jan 5, 2026	89.36	89.84	88.62	89.84	89.84	1.84%	-
Jan 2, 2026	87.24	88.22	87.24	88.22	88.22	-0.43%	-
Dec 30, 2025	88.50	89.26	88.50	88.60	88.60	0.20%	-
Dec 29, 2025	88.68	88.68	88.38	88.42	88.42	1.63%	-
Dec 23, 2025	87.76	88.10	87.00	87.00	87.00	-1.09%	-
Dec 22, 2025	87.70	87.96	87.34	87.96	87.96	-0.09%	-
Dec 19, 2025	87.84	88.04	87.84	88.04	88.04	-1.65%	-
Dec 18, 2025	88.36	89.52	88.36	89.52	89.52	1.36%	-
Dec 17, 2025	88.56	88.72	88.18	88.32	88.32	-0.38%	-
Dec 16, 2025	88.02	88.66	87.86	88.66	88.66	1.33%	-
Dec 15, 2025	88.50	88.52	87.50	87.50	87.50	-0.91%	-
Dec 12, 2025	87.66	88.30	87.66	88.30	88.30	0.80%	-
Dec 11, 2025	85.68	87.60	85.44	87.60	87.60	3.08%	-
Dec 10, 2025	85.46	85.68	84.98	84.98	84.98	-1.35%	-
Dec 9, 2025	86.26	86.60	86.14	86.14	86.14	-0.92%	-
Dec 8, 2025	86.74	86.94	86.46	86.94	86.94	-0.75%	-
Dec 5, 2025	86.30	87.60	86.30	87.60	87.60	1.37%	-
Dec 4, 2025	86.98	86.98	86.24	86.42	86.42	-0.18%	-
Dec 3, 2025	86.32	86.58	86.04	86.58	86.58	1.45%	-
Dec 2, 2025	86.10	86.24	85.34	85.34	85.34	-2.42%	-
Dec 1, 2025	85.84	87.46	85.36	87.46	87.46	0.74%	-
Nov 28, 2025	86.30	86.82	86.30	86.82	86.82	0.77%	-
Nov 27, 2025	86.22	86.26	86.16	86.16	86.16	-0.67%	-
Nov 26, 2025	86.26	86.78	85.96	86.74	86.74	0.25%	-
Nov 25, 2025	84.40	86.52	84.40	86.52	86.52	1.34%	-
Nov 24, 2025	85.96	85.96	85.38	85.38	85.38	-0.65%	-
Nov 21, 2025	82.94	85.94	82.82	85.94	85.94	4.17%	-
Nov 20, 2025	82.32	83.32	82.20	82.50	82.50	1.40%	25
Nov 19, 2025	82.08	82.28	81.36	81.36	81.36	-0.02%	-