PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	100.18	100.82	99.96	100.32	-	0.43%	368,590
Nov 26, 2025	99.37	100.75	99.25	99.89	99.89	0.29%	1,397,196
Nov 25, 2025	98.12	100.17	97.71	99.60	99.60	2.51%	2,758,957
Nov 24, 2025	98.41	98.71	96.83	97.16	97.16	-1.56%	2,902,728
Nov 21, 2025	96.42	100.80	95.91	98.70	98.70	3.68%	3,808,088
Nov 20, 2025	95.52	96.00	94.46	95.20	95.20	0.91%	2,297,840
Nov 19, 2025	94.94	95.56	93.39	94.34	94.34	-0.51%	2,350,048
Nov 18, 2025	95.00	95.28	93.73	94.82	94.82	-0.57%	3,052,663
Nov 17, 2025	96.72	97.11	95.26	95.36	95.36	-1.72%	2,168,246
Nov 14, 2025	97.45	97.77	96.58	97.03	97.03	-1.10%	1,601,073
Nov 13, 2025	97.62	98.77	97.62	98.11	98.11	0.64%	1,809,138
Nov 12, 2025	96.25	98.03	96.00	97.49	97.49	1.65%	1,565,105
Nov 11, 2025	95.99	96.25	95.25	95.91	95.91	-0.02%	1,057,127
Nov 10, 2025	95.73	96.22	94.34	95.93	95.93	-0.33%	1,699,910
Nov 7, 2025	95.11	96.51	94.89	96.25	95.54	1.13%	1,847,162
Nov 6, 2025	96.25	97.00	95.11	95.17	94.47	-1.12%	3,974,535
Nov 5, 2025	94.52	96.55	94.06	96.25	95.54	1.40%	2,602,499
Nov 4, 2025	94.33	95.02	93.74	94.92	94.22	-0.04%	2,327,396
Nov 3, 2025	96.67	97.57	94.32	94.96	94.26	-2.85%	2,955,398
Oct 31, 2025	96.94	98.17	96.50	97.75	97.03	0.31%	3,132,474
Oct 30, 2025	98.00	100.79	97.18	97.45	96.73	-1.69%	2,748,962
Oct 29, 2025	103.95	104.00	99.04	99.13	98.40	-5.87%	3,446,514
Oct 28, 2025	106.09	106.71	104.95	105.31	104.53	-0.13%	2,967,211
Oct 27, 2025	104.00	105.78	103.55	105.45	104.67	1.88%	2,209,997
Oct 24, 2025	104.43	104.60	103.08	103.50	102.74	-	1,228,379
Oct 23, 2025	102.87	103.62	101.88	103.50	102.74	1.31%	1,265,297
Oct 22, 2025	103.63	104.29	102.00	102.16	101.41	-2.13%	1,443,741
Oct 21, 2025	102.17	104.84	101.90	104.38	103.61	2.16%	1,790,722
Oct 20, 2025	102.00	102.54	101.53	102.17	101.42	0.59%	1,033,614
Oct 17, 2025	101.02	101.76	100.24	101.57	100.82	0.55%	1,195,968
Oct 16, 2025	101.51	101.84	100.04	101.01	100.26	1.46%	1,859,007
Oct 15, 2025	100.68	101.36	98.86	99.56	98.83	-0.94%	1,517,784
Oct 14, 2025	98.00	101.34	97.99	100.50	99.76	1.66%	1,362,480
Oct 13, 2025	99.24	99.89	98.16	98.86	98.13	0.39%	1,420,800
Oct 10, 2025	100.47	101.79	98.44	98.48	97.75	-1.12%	1,772,697
Oct 9, 2025	101.85	102.04	99.49	99.60	98.87	-1.96%	1,650,616
Oct 8, 2025	101.89	102.05	101.00	101.59	100.84	-0.11%	1,519,027
Oct 7, 2025	103.99	104.27	101.51	101.70	100.95	-1.76%	1,412,518
Oct 6, 2025	105.13	105.13	103.51	103.52	102.76	-0.87%	1,466,612
Oct 3, 2025	104.35	105.38	104.01	104.43	103.66	-0.09%	1,160,214
Oct 2, 2025	103.98	105.32	103.74	104.52	103.75	0.41%	1,333,554
Oct 1, 2025	104.96	105.51	103.71	104.09	103.32	-0.97%	1,588,855
Sep 30, 2025	104.15	105.20	103.52	105.11	104.33	1.05%	1,723,289
Sep 29, 2025	104.44	105.28	102.90	104.02	103.25	0.36%	2,244,886
Sep 26, 2025	104.58	105.02	103.29	103.65	102.89	-0.26%	1,859,013
Sep 25, 2025	105.26	105.44	103.64	103.92	103.15	-1.48%	1,955,057
Sep 24, 2025	105.33	106.63	105.04	105.48	104.70	-0.72%	1,686,816
Sep 23, 2025	109.36	109.72	105.71	106.24	105.46	-2.97%	2,150,560
Sep 22, 2025	108.66	109.83	107.85	109.49	108.68	0.06%	2,348,926
Sep 19, 2025	110.38	110.48	108.31	109.42	108.61	0.37%	3,617,802