PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
126.14
+0.17 (0.14%)
Dec 3, 2024, 2:04 PM EST - Market open
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 124.50 | 126.19 | 123.85 | 125.97 | 125.97 | 1.29% | 1,993,807 |
| Nov 29, 2024 | 123.24 | 124.54 | 123.19 | 124.37 | 124.37 | 0.75% | 770,069 |
| Nov 27, 2024 | 123.30 | 125.05 | 123.23 | 123.45 | 123.45 | 0.08% | 984,876 |
| Nov 26, 2024 | 124.46 | 125.21 | 122.93 | 123.35 | 123.35 | -1.94% | 979,969 |
| Nov 25, 2024 | 123.68 | 126.09 | 123.16 | 125.79 | 125.79 | 2.56% | 1,940,448 |
| Nov 22, 2024 | 122.37 | 123.23 | 122.03 | 122.65 | 122.65 | -0.02% | 1,173,739 |
| Nov 21, 2024 | 121.30 | 122.78 | 120.76 | 122.68 | 122.68 | 1.15% | 1,017,183 |
| Nov 20, 2024 | 121.00 | 121.55 | 120.29 | 121.29 | 121.29 | 0.17% | 1,220,180 |
| Nov 19, 2024 | 122.39 | 122.51 | 120.95 | 121.08 | 121.08 | -1.90% | 1,246,187 |
| Nov 18, 2024 | 122.95 | 124.93 | 122.86 | 123.42 | 123.42 | 0.73% | 1,786,098 |
| Nov 15, 2024 | 123.16 | 123.91 | 122.24 | 122.53 | 122.53 | -0.80% | 1,625,453 |
| Nov 14, 2024 | 123.37 | 123.95 | 122.50 | 123.52 | 123.52 | 0.08% | 1,285,998 |
| Nov 13, 2024 | 122.19 | 123.56 | 121.57 | 123.42 | 123.42 | 1.37% | 1,430,272 |
| Nov 12, 2024 | 124.77 | 125.11 | 121.69 | 121.75 | 121.75 | -3.34% | 1,435,019 |
| Nov 11, 2024 | 126.12 | 126.96 | 125.53 | 125.96 | 125.26 | 0.35% | 839,902 |
| Nov 8, 2024 | 125.02 | 126.50 | 125.02 | 125.52 | 124.82 | -0.37% | 1,222,932 |
| Nov 7, 2024 | 126.29 | 126.95 | 125.85 | 125.98 | 125.28 | 0.17% | 1,065,398 |
| Nov 6, 2024 | 128.17 | 128.56 | 124.36 | 125.76 | 125.06 | 0.89% | 3,123,382 |
| Nov 5, 2024 | 123.77 | 124.84 | 123.12 | 124.65 | 123.96 | -0.17% | 1,315,466 |
| Nov 4, 2024 | 125.27 | 126.38 | 124.34 | 124.86 | 124.17 | 0.36% | 874,427 |
| Nov 1, 2024 | 124.66 | 125.17 | 123.96 | 124.41 | 123.72 | -0.08% | 1,886,039 |
| Oct 31, 2024 | 125.76 | 126.32 | 124.47 | 124.51 | 123.82 | -0.92% | 2,201,699 |
| Oct 30, 2024 | 126.50 | 127.55 | 125.50 | 125.67 | 124.97 | -0.67% | 1,971,572 |
| Oct 29, 2024 | 125.96 | 127.25 | 125.87 | 126.52 | 125.82 | -0.68% | 1,418,086 |
| Oct 28, 2024 | 128.03 | 128.39 | 127.10 | 127.38 | 126.67 | 0.74% | 1,255,805 |
| Oct 25, 2024 | 127.32 | 127.83 | 126.36 | 126.45 | 125.75 | -0.62% | 853,010 |
| Oct 24, 2024 | 126.76 | 127.69 | 125.65 | 127.24 | 126.53 | 0.76% | 1,305,023 |
| Oct 23, 2024 | 126.30 | 126.80 | 125.32 | 126.28 | 125.58 | -0.25% | 1,317,104 |
| Oct 22, 2024 | 128.41 | 128.88 | 126.06 | 126.60 | 125.90 | -1.72% | 1,174,096 |
| Oct 21, 2024 | 130.53 | 131.24 | 128.61 | 128.82 | 128.11 | -1.61% | 1,291,691 |
| Oct 18, 2024 | 131.93 | 132.18 | 130.02 | 130.93 | 130.20 | -0.33% | 2,174,631 |
| Oct 17, 2024 | 131.56 | 132.16 | 128.75 | 131.36 | 130.63 | 0.77% | 2,104,948 |
| Oct 16, 2024 | 130.01 | 131.84 | 129.96 | 130.36 | 129.64 | 0.38% | 2,022,583 |
| Oct 15, 2024 | 129.52 | 131.66 | 128.87 | 129.87 | 129.15 | 1.07% | 1,750,480 |
| Oct 14, 2024 | 128.21 | 129.09 | 127.91 | 128.50 | 127.79 | 0.19% | 1,628,445 |
| Oct 11, 2024 | 127.36 | 128.48 | 127.25 | 128.25 | 127.54 | 0.71% | 850,411 |
| Oct 10, 2024 | 127.12 | 127.53 | 126.37 | 127.35 | 126.64 | -0.07% | 1,857,658 |
| Oct 9, 2024 | 127.84 | 128.85 | 127.18 | 127.44 | 126.73 | 0.17% | 1,598,707 |
| Oct 8, 2024 | 128.06 | 128.95 | 127.02 | 127.23 | 126.52 | -1.18% | 1,821,041 |
| Oct 7, 2024 | 127.37 | 128.85 | 127.12 | 128.75 | 128.04 | 0.14% | 794,185 |
| Oct 4, 2024 | 129.05 | 129.49 | 127.38 | 128.57 | 127.86 | 0.57% | 763,516 |
| Oct 3, 2024 | 129.81 | 130.03 | 127.43 | 127.84 | 127.13 | -2.17% | 1,191,863 |
| Oct 2, 2024 | 130.32 | 131.10 | 129.27 | 130.68 | 129.95 | -0.05% | 858,738 |
| Oct 1, 2024 | 133.17 | 133.44 | 129.89 | 130.74 | 130.01 | -1.30% | 1,264,307 |
| Sep 30, 2024 | 134.70 | 134.92 | 131.44 | 132.46 | 131.72 | -1.56% | 1,866,015 |
| Sep 27, 2024 | 135.18 | 137.24 | 134.05 | 134.56 | 133.81 | 0.01% | 1,963,364 |
| Sep 26, 2024 | 129.32 | 134.87 | 128.98 | 134.55 | 133.80 | 5.25% | 2,483,992 |
| Sep 25, 2024 | 128.60 | 128.63 | 127.10 | 127.84 | 127.13 | -0.37% | 1,229,941 |
| Sep 24, 2024 | 127.90 | 128.88 | 127.32 | 128.32 | 127.61 | 0.80% | 1,202,713 |
| Sep 23, 2024 | 127.13 | 127.99 | 126.64 | 127.30 | 126.59 | 0.63% | 1,114,116 |
| Sep 20, 2024 | 127.35 | 127.50 | 125.39 | 126.50 | 125.80 | -2.11% | 3,690,515 |
| Sep 19, 2024 | 129.31 | 130.37 | 128.65 | 129.23 | 128.51 | 1.39% | 1,330,356 |
| Sep 18, 2024 | 127.78 | 129.03 | 126.91 | 127.46 | 126.75 | - | 1,305,408 |
| Sep 17, 2024 | 127.81 | 128.59 | 127.04 | 127.46 | 126.75 | 0.09% | 1,089,677 |
| Sep 16, 2024 | 128.00 | 128.50 | 126.75 | 127.34 | 126.63 | 0.28% | 1,399,625 |
| Sep 13, 2024 | 125.83 | 127.54 | 125.47 | 126.98 | 126.28 | 1.19% | 992,958 |
| Sep 12, 2024 | 125.22 | 125.86 | 123.17 | 125.49 | 124.79 | -0.01% | 1,080,894 |
| Sep 11, 2024 | 125.94 | 126.19 | 122.76 | 125.50 | 124.80 | -0.31% | 1,271,393 |
| Sep 10, 2024 | 126.35 | 126.42 | 124.69 | 125.89 | 125.19 | -0.20% | 939,812 |
| Sep 9, 2024 | 125.58 | 126.95 | 125.21 | 126.14 | 125.44 | 1.09% | 1,542,585 |
| Sep 6, 2024 | 125.00 | 126.28 | 124.38 | 124.78 | 124.09 | -0.40% | 1,210,495 |
| Sep 5, 2024 | 126.92 | 127.03 | 124.90 | 125.28 | 124.58 | -1.10% | 1,076,815 |
| Sep 4, 2024 | 128.06 | 128.63 | 126.48 | 126.67 | 125.97 | -1.00% | 962,708 |
| Sep 3, 2024 | 128.74 | 129.85 | 127.55 | 127.95 | 127.24 | -1.37% | 1,451,183 |
| Aug 30, 2024 | 129.60 | 130.45 | 128.41 | 129.73 | 129.01 | 0.69% | 2,175,023 |
| Aug 29, 2024 | 128.39 | 129.48 | 127.15 | 128.84 | 128.12 | 0.94% | 962,853 |
| Aug 28, 2024 | 127.14 | 128.36 | 126.96 | 127.64 | 126.93 | 0.42% | 993,483 |
| Aug 27, 2024 | 126.87 | 127.67 | 126.60 | 127.11 | 126.40 | 0.17% | 936,726 |
| Aug 26, 2024 | 126.94 | 127.95 | 126.55 | 126.90 | 126.20 | 0.29% | 618,873 |
| Aug 23, 2024 | 125.47 | 127.12 | 125.34 | 126.53 | 125.83 | 1.09% | 1,092,894 |
| Aug 22, 2024 | 125.36 | 125.59 | 124.46 | 125.16 | 124.47 | 0.17% | 1,048,749 |
| Aug 21, 2024 | 123.66 | 125.06 | 123.22 | 124.95 | 124.26 | 1.59% | 1,060,626 |
| Aug 20, 2024 | 122.90 | 123.60 | 122.47 | 123.00 | 122.32 | -0.20% | 715,430 |
| Aug 19, 2024 | 122.77 | 123.41 | 122.31 | 123.25 | 122.57 | 0.69% | 1,078,527 |
| Aug 16, 2024 | 121.86 | 122.52 | 120.85 | 122.40 | 121.72 | 0.27% | 2,562,143 |
| Aug 15, 2024 | 121.29 | 122.73 | 120.80 | 122.07 | 121.39 | 1.84% | 1,273,619 |
| Aug 14, 2024 | 119.21 | 120.37 | 118.57 | 119.87 | 119.20 | 0.51% | 1,348,771 |
| Aug 13, 2024 | 118.72 | 119.78 | 118.09 | 119.26 | 118.60 | 0.73% | 1,497,339 |
| Aug 12, 2024 | 118.54 | 119.26 | 118.14 | 118.40 | 117.74 | -0.70% | 1,397,182 |
| Aug 9, 2024 | 119.02 | 120.05 | 118.41 | 119.24 | 117.90 | 0.01% | 1,092,940 |
| Aug 8, 2024 | 118.94 | 120.30 | 118.92 | 119.23 | 117.89 | 0.77% | 1,601,827 |
| Aug 7, 2024 | 119.83 | 121.76 | 118.07 | 118.32 | 116.99 | -0.62% | 2,159,852 |
| Aug 6, 2024 | 119.22 | 121.44 | 118.96 | 119.06 | 117.72 | -0.28% | 2,536,541 |
| Aug 5, 2024 | 122.19 | 122.19 | 118.96 | 119.39 | 118.05 | -3.30% | 1,739,161 |
| Aug 2, 2024 | 125.58 | 125.58 | 122.50 | 123.46 | 122.07 | -1.92% | 1,250,185 |
| Aug 1, 2024 | 127.62 | 128.38 | 125.17 | 125.88 | 124.47 | -0.87% | 1,463,814 |
| Jul 31, 2024 | 127.85 | 128.62 | 126.35 | 126.98 | 125.55 | -0.18% | 2,236,525 |
| Jul 30, 2024 | 126.84 | 128.05 | 126.84 | 127.21 | 125.78 | -0.41% | 1,507,408 |
| Jul 29, 2024 | 127.35 | 128.58 | 126.92 | 127.74 | 126.31 | 0.15% | 1,265,259 |
| Jul 26, 2024 | 126.23 | 127.61 | 125.56 | 127.55 | 126.12 | 1.28% | 1,579,781 |
| Jul 25, 2024 | 125.33 | 127.56 | 124.87 | 125.94 | 124.53 | 0.56% | 1,497,293 |
| Jul 24, 2024 | 127.00 | 127.29 | 125.13 | 125.24 | 123.83 | -1.17% | 1,639,580 |
| Jul 23, 2024 | 128.43 | 128.63 | 126.54 | 126.72 | 125.30 | -1.29% | 1,624,655 |
| Jul 22, 2024 | 128.70 | 129.43 | 126.90 | 128.37 | 126.93 | 0.26% | 1,608,278 |
| Jul 19, 2024 | 127.50 | 129.07 | 126.41 | 128.04 | 126.60 | -2.79% | 4,342,564 |
| Jul 18, 2024 | 132.74 | 135.57 | 131.58 | 131.71 | 130.23 | -1.53% | 2,434,600 |
| Jul 17, 2024 | 133.01 | 135.00 | 132.66 | 133.76 | 132.26 | 0.40% | 2,259,047 |
| Jul 16, 2024 | 131.33 | 133.84 | 131.15 | 133.23 | 131.73 | 1.80% | 1,720,911 |
| Jul 15, 2024 | 130.28 | 132.63 | 130.28 | 130.88 | 129.41 | 0.20% | 1,546,206 |
| Jul 12, 2024 | 130.56 | 131.35 | 129.84 | 130.62 | 129.15 | 0.70% | 950,524 |