PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	103.41	106.18	102.35	104.07	-	-2.25%	1,002,893
Apr 1, 2026	107.49	109.15	106.25	106.47	106.47	-0.38%	1,861,231
Mar 31, 2026	105.38	107.67	104.00	106.88	106.88	2.95%	2,429,548
Mar 30, 2026	104.81	105.40	103.36	103.82	103.82	-	1,350,681
Mar 27, 2026	104.61	105.18	103.31	103.82	103.82	-1.41%	1,531,639
Mar 26, 2026	104.85	107.51	104.71	105.31	105.31	-1.29%	1,756,174
Mar 25, 2026	105.05	107.18	104.15	106.69	106.69	3.16%	2,497,701
Mar 24, 2026	100.42	104.24	99.65	103.42	103.42	1.31%	2,540,173
Mar 23, 2026	100.02	103.14	99.68	102.08	102.08	5.00%	3,773,412
Mar 20, 2026	98.56	99.27	96.07	97.22	97.22	-1.18%	3,638,116
Mar 19, 2026	98.59	99.56	96.06	98.38	98.38	-2.38%	2,823,902
Mar 18, 2026	103.15	103.43	100.62	100.78	100.78	-3.00%	1,851,723
Mar 17, 2026	103.77	104.76	103.19	103.90	103.90	0.43%	1,685,546
Mar 16, 2026	103.28	104.63	102.63	103.45	103.45	1.53%	1,896,754
Mar 13, 2026	101.96	103.01	100.68	101.89	101.89	1.15%	2,245,491
Mar 12, 2026	102.92	103.54	100.64	100.73	100.73	-3.22%	2,033,495
Mar 11, 2026	105.38	105.83	103.33	104.08	104.08	-1.67%	1,807,875
Mar 10, 2026	108.96	109.79	105.77	105.85	105.85	-2.22%	3,399,284
Mar 9, 2026	104.96	108.43	102.29	108.25	108.25	1.45%	3,425,965
Mar 6, 2026	109.89	109.94	106.14	106.70	106.70	-4.62%	3,161,428
Mar 5, 2026	116.36	117.00	110.89	111.87	111.87	-4.95%	2,305,377
Mar 4, 2026	119.04	120.32	116.94	117.70	117.70	-0.41%	2,530,482
Mar 3, 2026	115.50	119.14	114.67	118.18	118.18	-0.86%	2,245,065
Mar 2, 2026	119.00	120.87	116.73	119.20	119.20	-3.30%	2,310,846
Feb 27, 2026	121.75	123.48	120.37	123.27	123.27	-0.17%	1,892,477
Feb 26, 2026	123.63	124.27	121.53	123.48	123.48	0.29%	1,363,833
Feb 25, 2026	126.10	126.82	122.46	123.12	123.12	-1.94%	1,668,783
Feb 24, 2026	125.71	126.86	125.16	125.55	125.55	0.16%	1,545,105
Feb 23, 2026	125.76	127.16	124.41	125.35	125.35	-0.93%	1,201,528
Feb 20, 2026	123.66	126.88	122.96	126.53	126.53	1.84%	1,838,608
Feb 19, 2026	126.95	127.90	123.76	124.25	123.54	-3.12%	2,544,517
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