PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
99.99
+1.57 (1.60%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 99.35 | 101.00 | 98.68 | 100.05 | 100.05 | 1.66% | 2,239,063 |
| Apr 16, 2025 | 99.55 | 100.55 | 97.53 | 98.42 | 98.42 | -1.19% | 2,530,943 |
| Apr 15, 2025 | 100.82 | 102.12 | 99.27 | 99.61 | 99.61 | -1.84% | 1,731,959 |
| Apr 14, 2025 | 102.00 | 102.40 | 100.58 | 101.48 | 101.48 | 0.74% | 1,460,950 |
| Apr 11, 2025 | 97.86 | 101.42 | 96.41 | 100.73 | 100.73 | 2.23% | 1,906,436 |
| Apr 10, 2025 | 101.14 | 101.14 | 95.61 | 98.53 | 98.53 | -4.44% | 2,994,353 |
| Apr 9, 2025 | 91.00 | 103.63 | 90.97 | 103.11 | 103.11 | 12.49% | 4,941,044 |
| Apr 8, 2025 | 98.91 | 99.97 | 90.24 | 91.66 | 91.66 | -5.44% | 4,942,897 |
| Apr 7, 2025 | 96.49 | 101.52 | 95.01 | 96.93 | 96.93 | -2.24% | 3,160,374 |
| Apr 4, 2025 | 102.39 | 103.11 | 97.49 | 99.15 | 99.15 | -4.65% | 3,812,558 |
| Apr 3, 2025 | 107.35 | 107.53 | 103.89 | 103.99 | 103.99 | -5.56% | 2,230,149 |
| Apr 2, 2025 | 108.27 | 110.11 | 107.88 | 110.11 | 110.11 | 1.06% | 3,836,423 |
| Apr 1, 2025 | 109.35 | 109.60 | 107.78 | 108.95 | 108.95 | -0.37% | 2,094,829 |
| Mar 31, 2025 | 106.80 | 109.47 | 105.99 | 109.35 | 109.35 | 1.78% | 2,929,891 |
| Mar 28, 2025 | 109.25 | 109.57 | 106.98 | 107.44 | 107.44 | -0.85% | 3,315,571 |
| Mar 27, 2025 | 111.54 | 111.54 | 105.64 | 108.36 | 108.36 | -3.19% | 4,537,269 |
| Mar 26, 2025 | 112.04 | 113.09 | 110.62 | 111.93 | 111.93 | 0.17% | 2,056,054 |
| Mar 25, 2025 | 113.14 | 113.26 | 111.35 | 111.74 | 111.74 | -1.10% | 1,818,942 |
| Mar 24, 2025 | 112.26 | 114.21 | 111.85 | 112.98 | 112.98 | 2.03% | 2,133,325 |
| Mar 21, 2025 | 110.25 | 111.49 | 109.33 | 110.73 | 110.73 | -0.48% | 3,160,761 |
| Mar 20, 2025 | 112.04 | 112.97 | 111.16 | 111.26 | 111.26 | -1.63% | 1,836,511 |
| Mar 19, 2025 | 113.81 | 114.26 | 112.21 | 113.10 | 113.10 | -0.41% | 1,746,673 |
| Mar 18, 2025 | 113.37 | 113.93 | 112.74 | 113.57 | 113.57 | -0.24% | 1,368,473 |
| Mar 17, 2025 | 113.43 | 114.46 | 112.63 | 113.84 | 113.84 | 0.33% | 2,155,979 |
| Mar 14, 2025 | 112.78 | 113.85 | 111.62 | 113.47 | 113.47 | 1.89% | 2,147,419 |
| Mar 13, 2025 | 111.04 | 112.75 | 110.31 | 111.36 | 111.36 | 0.34% | 1,680,758 |
| Mar 12, 2025 | 113.29 | 114.06 | 110.93 | 110.98 | 110.98 | -2.16% | 1,824,279 |
| Mar 11, 2025 | 115.29 | 115.66 | 111.19 | 113.43 | 113.43 | -1.10% | 2,256,126 |
| Mar 10, 2025 | 114.00 | 117.88 | 114.00 | 114.69 | 114.69 | -0.68% | 2,495,809 |
| Mar 7, 2025 | 114.34 | 116.46 | 113.68 | 115.48 | 115.48 | 0.10% | 2,170,716 |
| Mar 6, 2025 | 114.12 | 116.46 | 113.32 | 115.37 | 115.37 | 1.12% | 2,661,291 |
| Mar 5, 2025 | 109.88 | 114.75 | 109.81 | 114.09 | 114.09 | 4.39% | 3,159,187 |
| Mar 4, 2025 | 111.50 | 111.75 | 109.15 | 109.29 | 109.29 | -2.18% | 2,950,740 |
| Mar 3, 2025 | 114.95 | 115.52 | 111.49 | 111.72 | 111.72 | -1.32% | 2,401,227 |
| Feb 28, 2025 | 114.11 | 115.80 | 112.12 | 113.22 | 113.22 | -0.40% | 3,362,241 |
| Feb 27, 2025 | 114.70 | 115.63 | 113.58 | 113.68 | 113.68 | -1.18% | 1,581,030 |
| Feb 26, 2025 | 114.73 | 115.79 | 113.61 | 115.04 | 115.04 | 0.57% | 1,450,661 |
| Feb 25, 2025 | 114.32 | 115.39 | 113.50 | 114.39 | 114.39 | 0.76% | 2,263,934 |
| Feb 24, 2025 | 115.04 | 115.20 | 113.46 | 113.53 | 113.53 | -1.11% | 1,393,687 |
| Feb 21, 2025 | 117.55 | 117.83 | 114.29 | 114.80 | 114.80 | -2.62% | 2,447,796 |
| Feb 20, 2025 | 116.66 | 118.11 | 116.06 | 117.89 | 117.20 | 0.94% | 1,627,140 |
| Feb 19, 2025 | 116.50 | 118.00 | 115.45 | 116.79 | 116.10 | -2.07% | 1,681,055 |
| Feb 18, 2025 | 117.71 | 119.29 | 117.30 | 119.26 | 118.56 | 1.28% | 1,550,166 |
| Feb 14, 2025 | 118.35 | 119.12 | 117.68 | 117.75 | 117.06 | -0.14% | 1,677,204 |
| Feb 13, 2025 | 115.56 | 118.11 | 115.21 | 117.92 | 117.23 | 2.72% | 1,935,072 |
| Feb 12, 2025 | 113.19 | 115.50 | 112.75 | 114.80 | 114.12 | -0.10% | 1,629,626 |
| Feb 11, 2025 | 114.28 | 115.23 | 113.78 | 114.91 | 114.23 | 0.69% | 1,059,140 |
| Feb 10, 2025 | 115.40 | 115.57 | 114.07 | 114.12 | 113.45 | -0.63% | 1,571,507 |
| Feb 7, 2025 | 116.15 | 116.15 | 114.33 | 114.84 | 114.16 | -0.91% | 1,533,552 |
| Feb 6, 2025 | 113.29 | 116.38 | 112.03 | 115.90 | 115.22 | 2.96% | 3,241,205 |