PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	107.27	108.50	106.96	108.24	108.24	0.65%	1,789,117
Jun 17, 2025	108.20	108.99	107.24	107.54	107.54	-1.38%	1,607,050
Jun 16, 2025	108.09	109.08	107.21	109.04	109.04	2.58%	1,996,241
Jun 13, 2025	110.16	110.77	106.08	106.30	106.30	-5.11%	2,505,217
Jun 12, 2025	112.04	112.52	111.51	112.03	112.03	-0.87%	1,291,916
Jun 11, 2025	115.24	115.24	112.94	113.01	113.01	-1.76%	1,942,364
Jun 10, 2025	113.97	115.57	113.41	115.04	115.04	1.39%	1,933,805
Jun 9, 2025	113.26	114.32	112.99	113.46	113.46	0.76%	1,283,399
Jun 6, 2025	112.39	113.79	112.02	112.60	112.60	1.20%	1,063,310
Jun 5, 2025	112.41	112.51	110.99	111.26	111.26	-0.60%	1,410,130
Jun 4, 2025	111.43	112.52	111.22	111.93	111.93	0.50%	1,213,366
Jun 3, 2025	109.92	111.51	108.81	111.37	111.37	0.92%	1,659,558
Jun 2, 2025	110.35	110.38	109.13	110.35	110.35	-0.41%	1,529,849
May 30, 2025	110.58	110.89	109.48	110.80	110.80	-0.46%	3,637,842
May 29, 2025	110.99	111.65	110.00	111.31	111.31	0.69%	1,491,940
May 28, 2025	112.08	112.29	110.46	110.55	110.55	-1.52%	881,578
May 27, 2025	111.79	112.45	110.76	112.26	112.26	1.98%	1,255,051
May 23, 2025	109.33	110.33	109.00	110.08	110.08	-1.02%	948,161
May 22, 2025	110.79	111.76	110.25	111.21	111.21	-0.03%	2,283,452
May 21, 2025	112.20	112.98	110.98	111.24	111.24	-2.24%	1,245,708
May 20, 2025	113.77	114.83	113.26	113.79	113.79	-0.41%	1,372,432
May 19, 2025	112.59	114.57	112.33	114.26	114.26	0.16%	1,363,245
May 16, 2025	112.92	114.15	112.09	114.08	114.08	0.90%	3,365,265
May 15, 2025	111.06	113.13	110.79	113.06	113.06	1.24%	1,398,264
May 14, 2025	113.07	113.47	111.15	111.67	111.67	-1.47%	1,739,894
May 13, 2025	114.25	114.67	113.30	113.34	113.34	-0.76%	1,857,953
May 12, 2025	113.99	117.46	113.57	114.21	114.21	4.36%	1,989,124
May 9, 2025	108.93	110.00	108.80	109.44	108.79	0.76%	1,654,767
May 8, 2025	107.46	109.92	107.15	108.61	107.97	1.73%	1,626,515
May 7, 2025	108.41	108.71	105.90	106.76	106.13	-1.66%	1,600,959
May 6, 2025	109.20	110.37	107.96	108.56	107.92	-1.51%	1,270,763
May 5, 2025	109.90	111.39	109.65	110.22	109.57	-0.24%	1,753,906
May 2, 2025	110.49	111.44	109.23	110.49	109.84	1.58%	2,083,879
May 1, 2025	109.46	110.41	108.35	108.77	108.13	-0.08%	2,870,373
Apr 30, 2025	110.10	110.10	106.87	108.86	108.22	4.86%	4,628,159
Apr 29, 2025	103.00	104.45	103.00	103.81	103.20	0.83%	1,880,193
Apr 28, 2025	102.63	103.85	101.95	102.96	102.35	0.38%	1,489,543
Apr 25, 2025	103.10	104.00	101.76	102.57	101.96	-1.50%	1,938,632
Apr 24, 2025	102.22	104.63	101.16	104.13	103.51	2.26%	1,010,596
Apr 23, 2025	104.39	105.96	101.35	101.83	101.23	0.05%	1,588,293
Apr 22, 2025	100.82	102.34	100.40	101.78	101.18	2.39%	977,998
Apr 21, 2025	99.57	100.10	98.34	99.40	98.81	-0.65%	1,902,494
Apr 17, 2025	99.35	101.00	98.68	100.05	99.46	1.66%	2,240,531
Apr 16, 2025	99.55	100.55	97.53	98.42	97.84	-1.19%	2,530,943
Apr 15, 2025	100.82	102.12	99.27	99.61	99.02	-1.84%	1,731,959
Apr 14, 2025	102.00	102.40	100.58	101.48	100.88	0.74%	1,460,950
Apr 11, 2025	97.86	101.42	96.41	100.73	100.13	2.23%	1,906,436
Apr 10, 2025	101.14	101.14	95.61	98.53	97.95	-4.44%	2,994,353
Apr 9, 2025	91.00	103.63	90.97	103.11	102.50	12.49%	4,941,044
Apr 8, 2025	98.91	99.97	90.24	91.66	91.12	-5.44%	4,942,897