PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
104.44
-1.06 (-1.00%)
At close: Aug 1, 2025, 4:00 PM
107.95
+3.51 (3.36%)
After-hours: Aug 1, 2025, 7:59 PM EDT
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 104.14 | 104.71 | 102.78 | 104.44 | 104.44 | -1.00% | 1,988,910 |
| Jul 31, 2025 | 105.36 | 107.50 | 105.18 | 105.50 | 105.50 | -0.71% | 3,895,828 |
| Jul 30, 2025 | 110.00 | 110.07 | 105.30 | 106.25 | 106.25 | -5.33% | 6,555,223 |
| Jul 29, 2025 | 114.14 | 115.08 | 112.09 | 112.23 | 112.23 | -1.53% | 2,255,854 |
| Jul 28, 2025 | 115.24 | 115.70 | 113.87 | 113.97 | 113.97 | -1.71% | 1,469,340 |
| Jul 25, 2025 | 115.50 | 116.15 | 114.76 | 115.95 | 115.95 | 0.81% | 1,280,174 |
| Jul 24, 2025 | 115.83 | 117.29 | 114.78 | 115.02 | 115.02 | -1.36% | 1,711,038 |
| Jul 23, 2025 | 116.57 | 117.04 | 115.02 | 116.61 | 116.61 | 1.05% | 1,523,402 |
| Jul 22, 2025 | 113.80 | 115.45 | 113.65 | 115.40 | 115.40 | 0.77% | 1,720,684 |
| Jul 21, 2025 | 115.49 | 115.82 | 114.29 | 114.52 | 114.52 | -0.01% | 1,067,299 |
| Jul 18, 2025 | 116.21 | 116.41 | 113.42 | 114.53 | 114.53 | -1.28% | 5,187,061 |
| Jul 17, 2025 | 115.41 | 116.49 | 115.05 | 116.02 | 116.02 | 0.39% | 1,824,775 |
| Jul 16, 2025 | 114.03 | 115.77 | 113.61 | 115.57 | 115.57 | 1.12% | 1,514,301 |
| Jul 15, 2025 | 117.16 | 117.16 | 114.28 | 114.29 | 114.29 | -1.78% | 1,157,602 |
| Jul 14, 2025 | 116.15 | 116.60 | 115.02 | 116.36 | 116.36 | -0.80% | 1,219,347 |
| Jul 11, 2025 | 117.80 | 117.80 | 116.51 | 117.30 | 117.30 | -1.49% | 817,760 |
| Jul 10, 2025 | 119.03 | 120.91 | 118.31 | 119.07 | 119.07 | 0.74% | 1,365,308 |
| Jul 9, 2025 | 118.16 | 118.74 | 117.11 | 118.19 | 118.19 | 0.66% | 1,294,919 |
| Jul 8, 2025 | 116.10 | 118.27 | 115.66 | 117.41 | 117.41 | 1.69% | 1,563,819 |
| Jul 7, 2025 | 117.81 | 117.89 | 115.29 | 115.46 | 115.46 | -2.38% | 1,511,956 |
| Jul 3, 2025 | 118.59 | 118.94 | 117.71 | 118.28 | 118.28 | -0.26% | 796,208 |
| Jul 2, 2025 | 117.40 | 118.91 | 116.42 | 118.59 | 118.59 | 1.87% | 1,588,971 |
| Jul 1, 2025 | 113.25 | 117.82 | 112.72 | 116.41 | 116.41 | 2.34% | 2,055,101 |
| Jun 30, 2025 | 113.76 | 114.20 | 113.04 | 113.75 | 113.75 | -0.35% | 1,405,147 |
| Jun 27, 2025 | 114.03 | 115.38 | 113.41 | 114.15 | 114.15 | 0.33% | 2,248,731 |
| Jun 26, 2025 | 113.67 | 114.71 | 113.40 | 113.78 | 113.78 | 0.46% | 1,539,242 |
| Jun 25, 2025 | 114.00 | 114.91 | 112.54 | 113.26 | 113.26 | -0.54% | 1,308,348 |
| Jun 24, 2025 | 114.30 | 115.22 | 113.09 | 113.88 | 113.88 | 1.38% | 2,025,742 |
| Jun 23, 2025 | 108.23 | 112.61 | 108.23 | 112.33 | 112.33 | 3.37% | 2,697,545 |
| Jun 20, 2025 | 109.15 | 109.22 | 107.66 | 108.67 | 108.67 | 0.40% | 4,312,238 |
| Jun 18, 2025 | 107.27 | 108.50 | 106.96 | 108.24 | 108.24 | 0.65% | 1,789,117 |
| Jun 17, 2025 | 108.20 | 108.99 | 107.24 | 107.54 | 107.54 | -1.38% | 1,607,050 |
| Jun 16, 2025 | 108.09 | 109.08 | 107.21 | 109.04 | 109.04 | 2.58% | 1,996,241 |
| Jun 13, 2025 | 110.16 | 110.77 | 106.08 | 106.30 | 106.30 | -5.11% | 2,505,217 |
| Jun 12, 2025 | 112.04 | 112.52 | 111.51 | 112.03 | 112.03 | -0.87% | 1,291,916 |
| Jun 11, 2025 | 115.24 | 115.24 | 112.94 | 113.01 | 113.01 | -1.76% | 1,942,364 |
| Jun 10, 2025 | 113.97 | 115.57 | 113.41 | 115.04 | 115.04 | 1.39% | 1,933,805 |
| Jun 9, 2025 | 113.26 | 114.32 | 112.99 | 113.46 | 113.46 | 0.76% | 1,283,399 |
| Jun 6, 2025 | 112.39 | 113.79 | 112.02 | 112.60 | 112.60 | 1.20% | 1,063,310 |
| Jun 5, 2025 | 112.41 | 112.51 | 110.99 | 111.26 | 111.26 | -0.60% | 1,410,130 |
| Jun 4, 2025 | 111.43 | 112.52 | 111.22 | 111.93 | 111.93 | 0.50% | 1,213,366 |
| Jun 3, 2025 | 109.92 | 111.51 | 108.81 | 111.37 | 111.37 | 0.92% | 1,659,558 |
| Jun 2, 2025 | 110.35 | 110.38 | 109.13 | 110.35 | 110.35 | -0.41% | 1,529,849 |
| May 30, 2025 | 110.58 | 110.89 | 109.48 | 110.80 | 110.80 | -0.46% | 3,637,842 |
| May 29, 2025 | 110.99 | 111.65 | 110.00 | 111.31 | 111.31 | 0.69% | 1,491,940 |
| May 28, 2025 | 112.08 | 112.29 | 110.46 | 110.55 | 110.55 | -1.52% | 881,578 |
| May 27, 2025 | 111.79 | 112.45 | 110.76 | 112.26 | 112.26 | 1.98% | 1,255,051 |
| May 23, 2025 | 109.33 | 110.33 | 109.00 | 110.08 | 110.08 | -1.02% | 948,161 |
| May 22, 2025 | 110.79 | 111.76 | 110.25 | 111.21 | 111.21 | -0.03% | 2,283,452 |
| May 21, 2025 | 112.20 | 112.98 | 110.98 | 111.24 | 111.24 | -2.24% | 1,245,708 |