PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
107.44
-0.92 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
108.76
+1.32 (1.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT

PPG Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025109.25109.57106.98107.44107.44-0.85%3,313,006
Mar 27, 2025111.54111.54105.64108.36108.36-3.19%4,537,269
Mar 26, 2025112.04113.09110.62111.93111.930.17%2,056,054
Mar 25, 2025113.14113.26111.35111.74111.74-1.10%1,818,942
Mar 24, 2025112.26114.21111.85112.98112.982.03%2,133,325
Mar 21, 2025110.25111.49109.33110.73110.73-0.48%3,160,761
Mar 20, 2025112.04112.97111.16111.26111.26-1.63%1,836,511
Mar 19, 2025113.81114.26112.21113.10113.10-0.41%1,746,673
Mar 18, 2025113.37113.93112.74113.57113.57-0.24%1,368,473
Mar 17, 2025113.43114.46112.63113.84113.840.33%2,155,979
Mar 14, 2025112.78113.85111.62113.47113.471.89%2,147,419
Mar 13, 2025111.04112.75110.31111.36111.360.34%1,680,758
Mar 12, 2025113.29114.06110.93110.98110.98-2.16%1,824,279
Mar 11, 2025115.29115.66111.19113.43113.43-1.10%2,256,126
Mar 10, 2025114.00117.88114.00114.69114.69-0.68%2,495,809
Mar 7, 2025114.34116.46113.68115.48115.480.10%2,170,716
Mar 6, 2025114.12116.46113.32115.37115.371.12%2,661,291
Mar 5, 2025109.88114.75109.81114.09114.094.39%3,159,187
Mar 4, 2025111.50111.75109.15109.29109.29-2.18%2,950,740
Mar 3, 2025114.95115.52111.49111.72111.72-1.32%2,401,227
Feb 28, 2025114.11115.80112.12113.22113.22-0.40%3,362,241
Feb 27, 2025114.70115.63113.58113.68113.68-1.18%1,581,030
Feb 26, 2025114.73115.79113.61115.04115.040.57%1,450,661
Feb 25, 2025114.32115.39113.50114.39114.390.76%2,263,934
Feb 24, 2025115.04115.20113.46113.53113.53-1.11%1,393,687
Feb 21, 2025117.55117.83114.29114.80114.80-2.62%2,447,796
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