PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
109.42
+0.40 (0.37%)
Sep 19, 2025, 4:00 PM EDT - Market closed
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 110.38 | 110.48 | 108.31 | 109.42 | 109.42 | 0.37% | 3,531,445 |
| 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 |
| 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 |