PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	105.53	105.58	103.30	103.90	103.90	-1.65%	1,677,022
Jan 6, 2026	104.64	106.15	104.61	105.64	105.64	0.41%	1,701,638
Jan 5, 2026	103.01	106.34	103.01	105.21	105.21	0.82%	1,699,636
Jan 2, 2026	103.03	104.70	102.01	104.35	104.35	1.84%	1,809,814
Dec 31, 2025	103.50	103.61	102.28	102.46	102.46	-1.18%	1,174,758
Dec 30, 2025	103.93	104.35	103.62	103.68	103.68	-0.55%	1,205,511
Dec 29, 2025	104.43	104.78	103.71	104.25	104.25	-0.07%	2,247,076
Dec 26, 2025	103.48	104.43	103.40	104.32	104.32	0.74%	936,793
Dec 24, 2025	103.12	103.95	102.85	103.55	103.55	0.86%	616,784
Dec 23, 2025	103.81	104.00	102.32	102.67	102.67	-0.68%	1,550,487
Dec 22, 2025	102.52	103.80	102.17	103.37	103.37	0.67%	1,417,346
Dec 19, 2025	102.58	103.37	102.39	102.68	102.68	-0.22%	3,614,575
Dec 18, 2025	104.39	105.48	102.83	102.91	102.91	-0.78%	2,263,318
Dec 17, 2025	103.11	104.71	103.00	103.72	103.72	0.02%	2,127,667
Dec 16, 2025	104.50	104.59	103.33	103.70	103.70	-0.02%	1,879,478
Dec 15, 2025	104.01	104.25	102.57	103.72	103.72	0.17%	1,655,530
Dec 12, 2025	103.35	103.91	102.83	103.54	103.54	0.76%	1,708,481
Dec 11, 2025	100.78	103.28	100.46	102.76	102.76	2.31%	1,567,547
Dec 10, 2025	99.49	100.79	98.16	100.44	100.44	1.02%	2,121,959
Dec 9, 2025	100.36	100.99	99.25	99.43	99.43	-0.94%	1,586,115
Dec 8, 2025	100.84	101.38	100.29	100.37	100.37	-0.65%	2,161,755
Dec 5, 2025	101.31	102.08	100.76	101.03	101.03	0.36%	2,474,694
Dec 4, 2025	101.48	102.00	100.33	100.67	100.67	-0.66%	1,989,528
Dec 3, 2025	100.50	101.70	100.04	101.34	101.34	1.09%	1,720,259
Dec 2, 2025	100.31	100.60	99.00	100.25	100.25	0.39%	1,771,042
Dec 1, 2025	99.30	101.75	98.55	99.86	99.86	-0.18%	2,271,312
Nov 28, 2025	100.18	100.82	99.96	100.04	100.04	0.15%	689,823
Nov 26, 2025	99.37	100.75	99.25	99.89	99.89	0.29%	1,400,124
Nov 25, 2025	98.12	100.17	97.71	99.60	99.60	2.51%	2,859,074
Nov 24, 2025	98.41	98.71	96.83	97.16	97.16	-1.56%	3,013,387
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