PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
98.48
-1.12 (-1.12%)
At close: Oct 10, 2025, 4:00 PM EDT
98.77
+0.29 (0.29%)
After-hours: Oct 10, 2025, 7:50 PM EDT
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 100.47 | 101.79 | 98.44 | 98.48 | 98.48 | -1.12% | 1,771,695 |
| Oct 9, 2025 | 101.85 | 102.04 | 99.49 | 99.60 | 99.60 | -1.96% | 1,650,616 |
| Oct 8, 2025 | 101.89 | 102.05 | 101.00 | 101.59 | 101.59 | -0.11% | 1,519,027 |
| Oct 7, 2025 | 103.99 | 104.27 | 101.51 | 101.70 | 101.70 | -1.76% | 1,412,518 |
| Oct 6, 2025 | 105.13 | 105.13 | 103.51 | 103.52 | 103.52 | -0.87% | 1,466,612 |
| Oct 3, 2025 | 104.35 | 105.38 | 104.01 | 104.43 | 104.43 | -0.09% | 1,160,214 |
| Oct 2, 2025 | 103.98 | 105.32 | 103.74 | 104.52 | 104.52 | 0.41% | 1,333,554 |
| Oct 1, 2025 | 104.96 | 105.51 | 103.71 | 104.09 | 104.09 | -0.97% | 1,588,855 |
| Sep 30, 2025 | 104.15 | 105.20 | 103.52 | 105.11 | 105.11 | 1.05% | 1,723,289 |
| Sep 29, 2025 | 104.44 | 105.28 | 102.90 | 104.02 | 104.02 | 0.36% | 2,244,886 |
| Sep 26, 2025 | 104.58 | 105.02 | 103.29 | 103.65 | 103.65 | -0.26% | 1,859,013 |
| Sep 25, 2025 | 105.26 | 105.44 | 103.64 | 103.92 | 103.92 | -1.48% | 1,955,057 |
| Sep 24, 2025 | 105.33 | 106.63 | 105.04 | 105.48 | 105.48 | -0.72% | 1,686,816 |
| Sep 23, 2025 | 109.36 | 109.72 | 105.71 | 106.24 | 106.24 | -2.97% | 2,150,560 |
| Sep 22, 2025 | 108.66 | 109.83 | 107.85 | 109.49 | 109.49 | 0.06% | 2,348,926 |
| Sep 19, 2025 | 110.38 | 110.48 | 108.31 | 109.42 | 109.42 | 0.37% | 3,617,802 |
| Sep 18, 2025 | 108.46 | 109.26 | 107.99 | 109.02 | 109.02 | 0.85% | 1,715,188 |
| Sep 17, 2025 | 108.88 | 111.58 | 107.62 | 108.10 | 108.10 | -0.24% | 1,492,830 |
| Sep 16, 2025 | 109.42 | 109.91 | 107.92 | 108.36 | 108.36 | -1.00% | 1,220,471 |
| Sep 15, 2025 | 111.33 | 111.47 | 109.11 | 109.45 | 109.45 | -1.15% | 1,281,541 |
| Sep 12, 2025 | 111.13 | 111.80 | 110.36 | 110.72 | 110.72 | -0.99% | 1,552,318 |
| Sep 11, 2025 | 109.08 | 112.15 | 109.00 | 111.83 | 111.83 | 2.80% | 1,505,903 |
| Sep 10, 2025 | 108.44 | 109.56 | 108.19 | 108.78 | 108.78 | -0.55% | 1,423,562 |
| Sep 9, 2025 | 110.70 | 110.77 | 108.76 | 109.38 | 109.38 | -1.93% | 2,041,002 |
| Sep 8, 2025 | 109.65 | 111.60 | 108.35 | 111.53 | 111.53 | 1.41% | 3,264,999 |
| Sep 5, 2025 | 110.43 | 112.01 | 109.11 | 109.98 | 109.98 | 0.31% | 2,222,294 |
| Sep 4, 2025 | 109.77 | 109.86 | 108.46 | 109.64 | 109.64 | 0.41% | 1,642,859 |
| Sep 3, 2025 | 109.32 | 109.97 | 108.61 | 109.19 | 109.19 | -0.36% | 1,144,527 |
| Sep 2, 2025 | 109.24 | 109.91 | 108.83 | 109.59 | 109.59 | -1.47% | 1,788,064 |
| Aug 29, 2025 | 111.42 | 112.08 | 110.85 | 111.23 | 111.23 | 0.01% | 906,817 |
| 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 |