PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	102.92	103.54	100.64	100.73	100.73	-3.22%	2,033,418
Mar 11, 2026	105.38	105.83	103.33	104.08	104.08	-1.67%	1,804,477
Mar 10, 2026	108.96	109.79	105.77	105.85	105.85	-2.22%	3,398,895
Mar 9, 2026	104.96	108.43	102.29	108.25	108.25	1.45%	3,318,080
Mar 6, 2026	109.89	109.94	106.14	106.70	106.70	-4.62%	3,161,364
Mar 5, 2026	116.36	117.00	110.89	111.87	111.87	-4.95%	2,192,782
Mar 4, 2026	119.04	120.32	116.94	117.70	117.70	-0.41%	2,528,222
Mar 3, 2026	115.50	119.14	114.67	118.18	118.18	-0.86%	2,244,675
Mar 2, 2026	119.00	120.87	116.73	119.20	119.20	-3.30%	2,219,135
Feb 27, 2026	121.75	123.48	120.37	123.27	123.27	-0.17%	1,882,282
Feb 26, 2026	123.63	124.27	121.53	123.48	123.48	0.29%	1,320,035
Feb 25, 2026	126.10	126.82	122.46	123.12	123.12	-1.94%	1,644,465
Feb 24, 2026	125.71	126.86	125.16	125.55	125.55	0.16%	1,535,150
Feb 23, 2026	125.76	127.16	124.41	125.35	125.35	-0.93%	1,200,967
Feb 20, 2026	123.66	126.88	122.96	126.53	126.53	1.84%	1,821,828
Feb 19, 2026	126.95	127.90	123.76	124.25	123.54	-3.12%	2,543,939
Feb 18, 2026	129.32	129.72	126.14	128.25	127.52	-0.72%	3,311,925
Feb 17, 2026	131.50	132.06	128.56	129.18	128.44	-1.64%	2,089,370
Feb 13, 2026	131.18	132.63	130.73	131.34	130.59	-0.17%	1,713,733
Feb 12, 2026	132.00	133.43	130.46	131.56	130.81	0.40%	2,556,870
Feb 11, 2026	128.98	131.21	128.87	131.03	130.28	1.46%	1,618,196
Feb 10, 2026	127.86	129.40	127.05	129.14	128.40	1.21%	1,586,634
Feb 9, 2026	126.24	128.05	125.03	127.59	126.86	0.85%	1,475,041
Feb 6, 2026	125.11	126.74	125.01	126.51	125.79	1.68%	1,719,986
Feb 5, 2026	126.00	126.47	123.43	124.42	123.71	-1.21%	2,469,001
Feb 4, 2026	121.00	126.04	120.63	125.95	125.23	5.38%	3,384,370
Feb 3, 2026	116.12	121.54	116.12	119.52	118.84	2.63%	2,865,601
Feb 2, 2026	116.16	117.80	115.94	116.46	115.79	0.72%	2,493,239
Jan 30, 2026	116.76	117.50	114.83	115.63	114.97	-0.76%	2,736,990
Jan 29, 2026	114.86	116.60	114.12	116.51	115.84	2.24%	2,797,564
Jan 28, 2026	114.89	116.18	112.07	113.96	113.31	3.34%	5,740,752
Jan 27, 2026	112.56	113.03	110.28	110.28	109.65	-2.10%	2,869,397
Jan 26, 2026	112.48	113.15	111.85	112.65	112.01	0.32%	1,821,347
Jan 23, 2026	113.28	113.40	111.26	112.29	111.65	-1.42%	1,965,279
Jan 22, 2026	113.16	114.52	112.54	113.91	113.26	1.22%	2,062,944
Jan 21, 2026	110.50	112.86	109.49	112.54	111.90	3.24%	1,923,909
Jan 20, 2026	109.37	109.91	108.39	109.01	108.39	-1.10%	2,079,395
Jan 16, 2026	109.14	110.60	108.97	110.22	109.59	0.14%	5,937,905
Jan 15, 2026	109.09	110.50	108.43	110.07	109.44	1.38%	1,549,122
Jan 14, 2026	107.72	109.59	107.51	108.57	107.95	0.91%	1,549,082
Jan 13, 2026	108.59	109.00	106.55	107.59	106.98	-0.43%	1,875,583
Jan 12, 2026	108.01	108.90	107.29	108.05	107.43	0.60%	2,096,497
Jan 9, 2026	105.41	107.60	105.40	107.41	106.80	2.00%	1,679,243
Jan 8, 2026	102.97	107.01	102.36	105.30	104.70	1.35%	1,541,619
Jan 7, 2026	105.53	105.58	103.30	103.90	103.31	-1.65%	1,677,054
Jan 6, 2026	104.64	106.15	104.61	105.64	105.04	0.41%	1,701,640
Jan 5, 2026	103.01	106.34	103.01	105.21	104.61	0.82%	1,699,641
Jan 2, 2026	103.03	104.70	102.01	104.35	103.75	1.84%	1,810,271
Dec 31, 2025	103.50	103.61	102.28	102.46	101.87	-1.18%	1,174,913
Dec 30, 2025	103.93	104.35	103.62	103.68	103.09	-0.55%	1,212,533