Skip to main content
PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
114.80
-2.41 (-2.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

PPG Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025117.55117.83114.29114.80114.80-2.62%2,396,763
Feb 20, 2025116.66118.11116.06117.89117.200.94%1,627,140
Feb 19, 2025116.50118.00115.45116.79116.10-2.07%1,681,055
Feb 18, 2025117.71119.29117.30119.26118.561.28%1,550,166
Feb 14, 2025118.35119.12117.68117.75117.06-0.14%1,677,204
Feb 13, 2025115.56118.11115.21117.92117.232.72%1,935,072
Feb 12, 2025113.19115.50112.75114.80114.12-0.10%1,629,626
Feb 11, 2025114.28115.23113.78114.91114.230.69%1,059,140
Feb 10, 2025115.40115.57114.07114.12113.45-0.63%1,571,507
Feb 7, 2025116.15116.15114.33114.84114.16-0.91%1,533,552
Feb 6, 2025113.29116.38112.03115.90115.222.96%3,241,205
Feb 5, 2025111.73112.80111.00112.57111.911.17%2,154,246
Feb 4, 2025113.35113.67111.06111.27110.62-0.64%2,401,839
Feb 3, 2025113.85114.00110.20111.99111.33-2.94%3,221,189
Jan 31, 2025115.00117.58114.79115.38114.70-6.00%4,237,895
Jan 30, 2025122.17123.30121.51122.75122.030.30%2,774,455
Jan 29, 2025122.00123.52121.97122.38121.66-0.51%1,969,893
Jan 28, 2025124.08124.54122.92123.01122.29-1.03%1,497,920
Jan 27, 2025123.39124.66122.66124.29123.561.23%3,090,911
Jan 24, 2025124.12124.74122.54122.78122.06-0.57%1,731,363
Jan 23, 2025122.84124.07122.76123.48122.750.50%1,433,960
Jan 22, 2025123.09123.88122.49122.87122.15-0.41%2,028,706
Jan 21, 2025121.30123.66121.06123.37122.642.60%2,267,919
Jan 17, 2025120.09121.16119.72120.24119.530.54%2,686,311
Jan 16, 2025117.37119.61117.10119.60118.901.73%1,443,130
Jan 15, 2025118.86119.03116.85117.57116.880.89%2,021,882
Jan 14, 2025115.25116.61115.25116.53115.841.51%1,891,887
Jan 13, 2025113.52115.17113.00114.80114.121.43%2,115,830
Jan 10, 2025114.20114.70113.14113.18112.51-2.17%1,475,686
Jan 8, 2025115.16115.88113.92115.69115.01-0.15%1,394,514
Jan 7, 2025114.86118.36114.86115.86115.180.69%1,988,123
Jan 6, 2025114.62116.70114.52115.07114.390.70%2,741,630
Jan 3, 2025115.20115.63113.49114.27113.60-1.00%2,285,628
Jan 2, 2025119.09119.79115.34115.42114.74-3.37%2,692,093
Dec 31, 2024119.59120.27118.75119.45118.750.30%1,052,870
Dec 30, 2024119.55119.77118.50119.09118.39-1.07%1,813,076
Dec 27, 2024120.42121.93119.94120.38119.67-0.70%993,129
Dec 26, 2024120.07121.37120.05121.23120.520.21%1,021,620
Dec 24, 2024120.08121.23119.56120.98120.270.69%539,027
Dec 23, 2024119.95120.42118.83120.15119.44-0.05%1,470,814
Dec 20, 2024119.26121.78118.58120.21119.500.58%3,884,579
Dec 19, 2024120.97122.00119.41119.52118.82-1.43%3,493,546
Dec 18, 2024122.02124.81121.22121.25120.54-0.66%3,589,478
Dec 17, 2024122.04123.07121.25122.06121.34-0.47%2,081,757
Dec 16, 2024123.35124.87122.63122.64121.92-1.23%1,963,818
Dec 13, 2024123.26124.29122.18124.17123.440.12%2,277,567
Dec 12, 2024122.45124.10122.45124.02123.291.17%1,717,313
Dec 11, 2024125.53125.71122.45122.59121.87-2.26%2,087,530
Dec 10, 2024126.53126.53123.51125.42124.68-1.14%2,139,467
Dec 9, 2024126.25130.05125.85126.86126.111.03%3,125,592
Dec 6, 2024126.35126.75124.52125.57124.830.06%2,500,559
Dec 5, 2024127.01127.01124.31125.50124.76-1.05%3,389,713
Dec 4, 2024125.29127.04125.29126.83126.080.52%3,088,918
Dec 3, 2024126.05126.75124.75126.18125.440.17%2,536,600
Dec 2, 2024124.50126.19123.85125.97125.231.29%1,993,807
Nov 29, 2024123.24124.54123.19124.37123.640.75%770,069
Nov 27, 2024123.30125.05123.23123.45122.720.08%984,876
Nov 26, 2024124.46125.21122.93123.35122.62-1.94%979,969
Nov 25, 2024123.68126.09123.16125.79125.052.56%1,940,448
Nov 22, 2024122.37123.23122.03122.65121.93-0.02%1,173,739
Nov 21, 2024121.30122.78120.76122.68121.961.15%1,017,183
Nov 20, 2024121.00121.55120.29121.29120.580.17%1,220,180
Nov 19, 2024122.39122.51120.95121.08120.37-1.90%1,246,187
Nov 18, 2024122.95124.93122.86123.42122.690.73%1,786,098
Nov 15, 2024123.16123.91122.24122.53121.81-0.80%1,625,453
Nov 14, 2024123.37123.95122.50123.52122.790.08%1,285,998
Nov 13, 2024122.19123.56121.57123.42122.691.37%1,430,272
Nov 12, 2024124.77125.11121.69121.75121.03-3.34%1,435,019
Nov 11, 2024126.12126.96125.53125.96124.520.35%839,902
Nov 8, 2024125.02126.50125.02125.52124.09-0.37%1,222,932
Nov 7, 2024126.29126.95125.85125.98124.540.17%1,065,398
Nov 6, 2024128.17128.56124.36125.76124.330.89%3,123,382
Nov 5, 2024123.77124.84123.12124.65123.23-0.17%1,315,466
Nov 4, 2024125.27126.38124.34124.86123.440.36%874,427
Nov 1, 2024124.66125.17123.96124.41122.99-0.08%1,886,039
Oct 31, 2024125.76126.32124.47124.51123.09-0.92%2,201,699
Oct 30, 2024126.50127.55125.50125.67124.24-0.67%1,971,572
Oct 29, 2024125.96127.25125.87126.52125.08-0.68%1,418,086
Oct 28, 2024128.03128.39127.10127.38125.930.74%1,255,805
Oct 25, 2024127.32127.83126.36126.45125.01-0.62%853,010
Oct 24, 2024126.76127.69125.65127.24125.790.76%1,305,023
Oct 23, 2024126.30126.80125.32126.28124.84-0.25%1,317,104
Oct 22, 2024128.41128.88126.06126.60125.16-1.72%1,174,096
Oct 21, 2024130.53131.24128.61128.82127.35-1.61%1,291,691
Oct 18, 2024131.93132.18130.02130.93129.44-0.33%2,174,631
Oct 17, 2024131.56132.16128.75131.36129.860.77%2,104,948
Oct 16, 2024130.01131.84129.96130.36128.870.38%2,022,583
Oct 15, 2024129.52131.66128.87129.87128.391.07%1,750,480
Oct 14, 2024128.21129.09127.91128.50127.030.19%1,628,445
Oct 11, 2024127.36128.48127.25128.25126.790.71%850,411
Oct 10, 2024127.12127.53126.37127.35125.90-0.07%1,857,658
Oct 9, 2024127.84128.85127.18127.44125.990.17%1,598,707
Oct 8, 2024128.06128.95127.02127.23125.78-1.18%1,821,041
Oct 7, 2024127.37128.85127.12128.75127.280.14%794,185
Oct 4, 2024129.05129.49127.38128.57127.100.57%763,516
Oct 3, 2024129.81130.03127.43127.84126.38-2.17%1,191,863
Oct 2, 2024130.32131.10129.27130.68129.19-0.05%858,738
Oct 1, 2024133.17133.44129.89130.74129.25-1.30%1,264,307
Sep 30, 2024134.70134.92131.44132.46130.95-1.56%1,866,015
Sep 27, 2024135.18137.24134.05134.56133.030.01%1,963,364