PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
111.23
+0.01 (0.01%)
At close: Aug 29, 2025, 4:00 PM
111.23
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 111.42 | 112.08 | 110.85 | 110.93 | - | -0.26% | 410,915 |
| Aug 28, 2025 | 112.55 | 112.59 | 110.48 | 111.22 | 111.22 | -0.81% | 1,278,201 |
| Aug 27, 2025 | 112.28 | 113.37 | 111.83 | 112.13 | 112.13 | -0.39% | 796,330 |
| Aug 26, 2025 | 112.00 | 113.05 | 111.79 | 112.57 | 112.57 | 0.38% | 1,566,049 |
| Aug 25, 2025 | 113.66 | 113.88 | 111.99 | 112.14 | 112.14 | -1.86% | 1,161,618 |
| Aug 22, 2025 | 112.16 | 115.50 | 111.76 | 114.27 | 114.27 | 2.42% | 1,594,264 |
| Aug 21, 2025 | 111.19 | 112.07 | 110.77 | 111.57 | 111.57 | -0.44% | 1,214,260 |
| Aug 20, 2025 | 112.48 | 113.35 | 111.66 | 112.06 | 112.06 | -0.71% | 1,091,509 |
| Aug 19, 2025 | 111.52 | 113.84 | 111.25 | 112.86 | 112.86 | 1.70% | 1,355,265 |
| Aug 18, 2025 | 111.79 | 111.96 | 110.86 | 110.97 | 110.97 | -0.74% | 1,335,272 |
| Aug 15, 2025 | 112.49 | 112.55 | 111.16 | 111.80 | 111.80 | -0.13% | 1,400,251 |
| Aug 14, 2025 | 110.87 | 112.07 | 110.40 | 111.95 | 111.95 | -0.59% | 1,270,064 |
| Aug 13, 2025 | 108.93 | 112.63 | 108.76 | 112.62 | 112.62 | 3.56% | 2,048,696 |
| Aug 12, 2025 | 107.02 | 109.56 | 106.50 | 108.75 | 108.75 | 2.09% | 1,455,391 |
| Aug 11, 2025 | 106.76 | 107.20 | 105.85 | 106.52 | 106.52 | -0.40% | 1,838,148 |
| Aug 8, 2025 | 106.14 | 107.44 | 105.58 | 106.95 | 106.24 | 0.78% | 1,207,003 |
| Aug 7, 2025 | 107.58 | 108.07 | 105.79 | 106.12 | 105.42 | 0.42% | 1,865,748 |
| Aug 6, 2025 | 106.71 | 106.71 | 104.56 | 105.68 | 104.98 | -0.32% | 2,502,201 |
| Aug 5, 2025 | 105.95 | 106.73 | 105.09 | 106.02 | 105.32 | 0.97% | 1,398,009 |
| Aug 4, 2025 | 104.90 | 105.72 | 104.55 | 105.00 | 104.31 | 0.54% | 2,560,095 |
| Aug 1, 2025 | 104.14 | 104.71 | 102.78 | 104.44 | 103.75 | -1.00% | 1,989,158 |
| Jul 31, 2025 | 105.36 | 107.50 | 105.18 | 105.50 | 104.80 | -0.71% | 3,895,828 |
| Jul 30, 2025 | 110.00 | 110.07 | 105.30 | 106.25 | 105.55 | -5.33% | 6,555,223 |
| Jul 29, 2025 | 114.14 | 115.08 | 112.09 | 112.23 | 111.49 | -1.53% | 2,255,854 |
| Jul 28, 2025 | 115.24 | 115.70 | 113.87 | 113.97 | 113.22 | -1.71% | 1,469,340 |
| Jul 25, 2025 | 115.50 | 116.15 | 114.76 | 115.95 | 115.18 | 0.81% | 1,280,174 |
| Jul 24, 2025 | 115.83 | 117.29 | 114.78 | 115.02 | 114.26 | -1.36% | 1,711,038 |
| Jul 23, 2025 | 116.57 | 117.04 | 115.02 | 116.61 | 115.84 | 1.05% | 1,523,402 |
| Jul 22, 2025 | 113.80 | 115.45 | 113.65 | 115.40 | 114.64 | 0.77% | 1,720,684 |
| Jul 21, 2025 | 115.49 | 115.82 | 114.29 | 114.52 | 113.76 | -0.01% | 1,067,299 |
| Jul 18, 2025 | 116.21 | 116.41 | 113.42 | 114.53 | 113.77 | -1.28% | 5,187,061 |
| Jul 17, 2025 | 115.41 | 116.49 | 115.05 | 116.02 | 115.25 | 0.39% | 1,824,775 |
| Jul 16, 2025 | 114.03 | 115.77 | 113.61 | 115.57 | 114.81 | 1.12% | 1,514,301 |
| Jul 15, 2025 | 117.16 | 117.16 | 114.28 | 114.29 | 113.53 | -1.78% | 1,157,602 |
| Jul 14, 2025 | 116.15 | 116.60 | 115.02 | 116.36 | 115.59 | -0.80% | 1,219,347 |
| Jul 11, 2025 | 117.80 | 117.80 | 116.51 | 117.30 | 116.52 | -1.49% | 817,760 |
| Jul 10, 2025 | 119.03 | 120.91 | 118.31 | 119.07 | 118.28 | 0.74% | 1,365,308 |
| Jul 9, 2025 | 118.16 | 118.74 | 117.11 | 118.19 | 117.41 | 0.66% | 1,294,919 |
| Jul 8, 2025 | 116.10 | 118.27 | 115.66 | 117.41 | 116.63 | 1.69% | 1,563,819 |
| Jul 7, 2025 | 117.81 | 117.89 | 115.29 | 115.46 | 114.70 | -2.38% | 1,511,956 |
| Jul 3, 2025 | 118.59 | 118.94 | 117.71 | 118.28 | 117.50 | -0.26% | 796,208 |
| Jul 2, 2025 | 117.40 | 118.91 | 116.42 | 118.59 | 117.81 | 1.87% | 1,588,971 |
| Jul 1, 2025 | 113.25 | 117.82 | 112.72 | 116.41 | 115.64 | 2.34% | 2,055,101 |
| Jun 30, 2025 | 113.76 | 114.20 | 113.04 | 113.75 | 113.00 | -0.35% | 1,405,147 |
| Jun 27, 2025 | 114.03 | 115.38 | 113.41 | 114.15 | 113.39 | 0.33% | 2,248,731 |
| Jun 26, 2025 | 113.67 | 114.71 | 113.40 | 113.78 | 113.03 | 0.46% | 1,539,242 |
| Jun 25, 2025 | 114.00 | 114.91 | 112.54 | 113.26 | 112.51 | -0.54% | 1,308,348 |
| Jun 24, 2025 | 114.30 | 115.22 | 113.09 | 113.88 | 113.13 | 1.38% | 2,025,742 |
| Jun 23, 2025 | 108.23 | 112.61 | 108.23 | 112.33 | 111.59 | 3.37% | 2,697,545 |
| Jun 20, 2025 | 109.15 | 109.22 | 107.66 | 108.67 | 107.95 | 0.40% | 4,312,238 |