Skip to main content
PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
120.24
+0.64 (0.54%)
Jan 17, 2025, 4:00 PM EST - Market closed

PPG Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025120.09121.16119.72120.24120.240.54%2,686,311
Jan 16, 2025117.37119.61117.10119.60119.601.73%1,443,130
Jan 15, 2025118.86119.03116.85117.57117.570.89%2,021,882
Jan 14, 2025115.25116.61115.25116.53116.531.51%1,891,887
Jan 13, 2025113.52115.17113.00114.80114.801.43%2,115,830
Jan 10, 2025114.20114.70113.14113.18113.18-2.17%1,475,686
Jan 8, 2025115.16115.88113.92115.69115.69-0.15%1,394,514
Jan 7, 2025114.86118.36114.86115.86115.860.69%1,988,123
Jan 6, 2025114.62116.70114.52115.07115.070.70%2,741,630
Jan 3, 2025115.20115.63113.49114.27114.27-1.00%2,285,628
Jan 2, 2025119.09119.79115.34115.42115.42-3.37%2,692,093
Dec 31, 2024119.59120.27118.75119.45119.450.30%1,052,870
Dec 30, 2024119.55119.77118.50119.09119.09-1.07%1,813,076
Dec 27, 2024120.42121.93119.94120.38120.38-0.70%993,129
Dec 26, 2024120.07121.37120.05121.23121.230.21%1,021,620
Dec 24, 2024120.08121.23119.56120.98120.980.69%539,027
Dec 23, 2024119.95120.42118.83120.15120.15-0.05%1,470,814
Dec 20, 2024119.26121.78118.58120.21120.210.58%3,884,579
Dec 19, 2024120.97122.00119.41119.52119.52-1.43%3,493,546
Dec 18, 2024122.02124.81121.22121.25121.25-0.66%3,589,478
Dec 17, 2024122.04123.07121.25122.06122.06-0.47%2,081,757
Dec 16, 2024123.35124.87122.63122.64122.64-1.23%1,963,818
Dec 13, 2024123.26124.29122.18124.17124.170.12%2,277,567
Dec 12, 2024122.45124.10122.45124.02124.021.17%1,717,313
Dec 11, 2024125.53125.71122.45122.59122.59-2.26%2,087,530
Dec 10, 2024126.53126.53123.51125.42125.42-1.14%2,139,467
Dec 9, 2024126.25130.05125.85126.86126.861.03%3,125,592
Dec 6, 2024126.35126.75124.52125.57125.570.06%2,500,559
Dec 5, 2024127.01127.01124.31125.50125.50-1.05%3,389,713
Dec 4, 2024125.29127.04125.29126.83126.830.52%3,088,918
Dec 3, 2024126.05126.75124.75126.18126.180.17%2,536,600
Dec 2, 2024124.50126.19123.85125.97125.971.29%1,993,807
Nov 29, 2024123.24124.54123.19124.37124.370.75%770,069
Nov 27, 2024123.30125.05123.23123.45123.450.08%984,876
Nov 26, 2024124.46125.21122.93123.35123.35-1.94%979,969
Nov 25, 2024123.68126.09123.16125.79125.792.56%1,940,448
Nov 22, 2024122.37123.23122.03122.65122.65-0.02%1,173,739
Nov 21, 2024121.30122.78120.76122.68122.681.15%1,017,183
Nov 20, 2024121.00121.55120.29121.29121.290.17%1,220,180
Nov 19, 2024122.39122.51120.95121.08121.08-1.90%1,246,187
Nov 18, 2024122.95124.93122.86123.42123.420.73%1,786,098
Nov 15, 2024123.16123.91122.24122.53122.53-0.80%1,625,453
Nov 14, 2024123.37123.95122.50123.52123.520.08%1,285,998
Nov 13, 2024122.19123.56121.57123.42123.421.37%1,430,272
Nov 12, 2024124.77125.11121.69121.75121.75-3.34%1,435,019
Nov 11, 2024126.12126.96125.53125.96125.260.35%839,902
Nov 8, 2024125.02126.50125.02125.52124.82-0.37%1,222,932
Nov 7, 2024126.29126.95125.85125.98125.280.17%1,065,398
Nov 6, 2024128.17128.56124.36125.76125.060.89%3,123,382
Nov 5, 2024123.77124.84123.12124.65123.96-0.17%1,315,466
Nov 4, 2024125.27126.38124.34124.86124.170.36%874,427
Nov 1, 2024124.66125.17123.96124.41123.72-0.08%1,886,039
Oct 31, 2024125.76126.32124.47124.51123.82-0.92%2,201,699
Oct 30, 2024126.50127.55125.50125.67124.97-0.67%1,971,572
Oct 29, 2024125.96127.25125.87126.52125.82-0.68%1,418,086
Oct 28, 2024128.03128.39127.10127.38126.670.74%1,255,805
Oct 25, 2024127.32127.83126.36126.45125.75-0.62%853,010
Oct 24, 2024126.76127.69125.65127.24126.530.76%1,305,023
Oct 23, 2024126.30126.80125.32126.28125.58-0.25%1,317,104
Oct 22, 2024128.41128.88126.06126.60125.90-1.72%1,174,096
Oct 21, 2024130.53131.24128.61128.82128.11-1.61%1,291,691
Oct 18, 2024131.93132.18130.02130.93130.20-0.33%2,174,631
Oct 17, 2024131.56132.16128.75131.36130.630.77%2,104,948
Oct 16, 2024130.01131.84129.96130.36129.640.38%2,022,583
Oct 15, 2024129.52131.66128.87129.87129.151.07%1,750,480
Oct 14, 2024128.21129.09127.91128.50127.790.19%1,628,445
Oct 11, 2024127.36128.48127.25128.25127.540.71%850,411
Oct 10, 2024127.12127.53126.37127.35126.64-0.07%1,857,658
Oct 9, 2024127.84128.85127.18127.44126.730.17%1,598,707
Oct 8, 2024128.06128.95127.02127.23126.52-1.18%1,821,041
Oct 7, 2024127.37128.85127.12128.75128.040.14%794,185
Oct 4, 2024129.05129.49127.38128.57127.860.57%763,516
Oct 3, 2024129.81130.03127.43127.84127.13-2.17%1,191,863
Oct 2, 2024130.32131.10129.27130.68129.95-0.05%858,738
Oct 1, 2024133.17133.44129.89130.74130.01-1.30%1,264,307
Sep 30, 2024134.70134.92131.44132.46131.72-1.56%1,866,015
Sep 27, 2024135.18137.24134.05134.56133.810.01%1,963,364
Sep 26, 2024129.32134.87128.98134.55133.805.25%2,483,992
Sep 25, 2024128.60128.63127.10127.84127.13-0.37%1,229,941
Sep 24, 2024127.90128.88127.32128.32127.610.80%1,202,713
Sep 23, 2024127.13127.99126.64127.30126.590.63%1,114,116
Sep 20, 2024127.35127.50125.39126.50125.80-2.11%3,690,515
Sep 19, 2024129.31130.37128.65129.23128.511.39%1,330,356
Sep 18, 2024127.78129.03126.91127.46126.75-1,305,408
Sep 17, 2024127.81128.59127.04127.46126.750.09%1,089,677
Sep 16, 2024128.00128.50126.75127.34126.630.28%1,399,625
Sep 13, 2024125.83127.54125.47126.98126.281.19%992,958
Sep 12, 2024125.22125.86123.17125.49124.79-0.01%1,080,894
Sep 11, 2024125.94126.19122.76125.50124.80-0.31%1,271,393
Sep 10, 2024126.35126.42124.69125.89125.19-0.20%939,812
Sep 9, 2024125.58126.95125.21126.14125.441.09%1,542,585
Sep 6, 2024125.00126.28124.38124.78124.09-0.40%1,210,495
Sep 5, 2024126.92127.03124.90125.28124.58-1.10%1,076,815
Sep 4, 2024128.06128.63126.48126.67125.97-1.00%962,708
Sep 3, 2024128.74129.85127.55127.95127.24-1.37%1,451,183
Aug 30, 2024129.60130.45128.41129.73129.010.69%2,175,023
Aug 29, 2024128.39129.48127.15128.84128.120.94%962,853
Aug 28, 2024127.14128.36126.96127.64126.930.42%993,483
Aug 27, 2024126.87127.67126.60127.11126.400.17%936,726
Aug 26, 2024126.94127.95126.55126.90126.200.29%618,873