PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	114.86	116.60	114.12	116.51	116.51	2.24%	2,797,071
Jan 28, 2026	114.89	116.18	112.07	113.96	113.96	3.34%	5,738,217
Jan 27, 2026	112.56	113.03	110.28	110.28	110.28	-2.10%	2,783,674
Jan 26, 2026	112.48	113.15	111.85	112.65	112.65	0.32%	1,819,383
Jan 23, 2026	113.28	113.40	111.26	112.29	112.29	-1.42%	1,964,672
Jan 22, 2026	113.16	114.52	112.54	113.91	113.91	1.22%	2,061,048
Jan 21, 2026	110.50	112.86	109.49	112.54	112.54	3.24%	1,922,809
Jan 20, 2026	109.37	109.91	108.39	109.01	109.01	-1.10%	2,079,017
Jan 16, 2026	109.14	110.60	108.97	110.22	110.22	0.14%	5,913,551
Jan 15, 2026	109.09	110.50	108.43	110.07	110.07	1.38%	1,548,965
Jan 14, 2026	107.72	109.59	107.51	108.57	108.57	0.91%	1,549,053
Jan 13, 2026	108.59	109.00	106.55	107.59	107.59	-0.43%	1,875,543
Jan 12, 2026	108.01	108.90	107.29	108.05	108.05	0.60%	2,094,646
Jan 9, 2026	105.41	107.60	105.40	107.41	107.41	2.00%	1,679,225
Jan 8, 2026	102.97	107.01	102.36	105.30	105.30	1.35%	1,541,574
Jan 7, 2026	105.53	105.58	103.30	103.90	103.90	-1.65%	1,677,022
Jan 6, 2026	104.64	106.15	104.61	105.64	105.64	0.41%	1,701,638
Jan 5, 2026	103.01	106.34	103.01	105.21	105.21	0.82%	1,699,636
Jan 2, 2026	103.03	104.70	102.01	104.35	104.35	1.84%	1,809,814
Dec 31, 2025	103.50	103.61	102.28	102.46	102.46	-1.18%	1,174,758
Dec 30, 2025	103.93	104.35	103.62	103.68	103.68	-0.55%	1,205,511
Dec 29, 2025	104.43	104.78	103.71	104.25	104.25	-0.07%	2,247,076
Dec 26, 2025	103.48	104.43	103.40	104.32	104.32	0.74%	936,793
Dec 24, 2025	103.12	103.95	102.85	103.55	103.55	0.86%	616,784
Dec 23, 2025	103.81	104.00	102.32	102.67	102.67	-0.68%	1,550,487
Dec 22, 2025	102.52	103.80	102.17	103.37	103.37	0.67%	1,417,346
Dec 19, 2025	102.58	103.37	102.39	102.68	102.68	-0.22%	3,614,575
Dec 18, 2025	104.39	105.48	102.83	102.91	102.91	-0.78%	2,263,318
Dec 17, 2025	103.11	104.71	103.00	103.72	103.72	0.02%	2,127,667
Dec 16, 2025	104.50	104.59	103.33	103.70	103.70	-0.02%	1,879,478
Dec 15, 2025	104.01	104.25	102.57	103.72	103.72	0.17%	1,655,530
Dec 12, 2025	103.35	103.91	102.83	103.54	103.54	0.76%	1,708,481
Dec 11, 2025	100.78	103.28	100.46	102.76	102.76	2.31%	1,567,547
Dec 10, 2025	99.49	100.79	98.16	100.44	100.44	1.02%	2,121,959
Dec 9, 2025	100.36	100.99	99.25	99.43	99.43	-0.94%	1,586,115
Dec 8, 2025	100.84	101.38	100.29	100.37	100.37	-0.65%	2,161,755
Dec 5, 2025	101.31	102.08	100.76	101.03	101.03	0.36%	2,474,694
Dec 4, 2025	101.48	102.00	100.33	100.67	100.67	-0.66%	1,989,528
Dec 3, 2025	100.50	101.70	100.04	101.34	101.34	1.09%	1,720,259
Dec 2, 2025	100.31	100.60	99.00	100.25	100.25	0.39%	1,771,042
Dec 1, 2025	99.30	101.75	98.55	99.86	99.86	-0.18%	2,271,312
Nov 28, 2025	100.18	100.82	99.96	100.04	100.04	0.15%	689,823
Nov 26, 2025	99.37	100.75	99.25	99.89	99.89	0.29%	1,400,124
Nov 25, 2025	98.12	100.17	97.71	99.60	99.60	2.51%	2,859,074
Nov 24, 2025	98.41	98.71	96.83	97.16	97.16	-1.56%	3,013,387
Nov 21, 2025	96.42	100.80	95.91	98.70	98.70	3.68%	3,808,088
Nov 20, 2025	95.52	96.00	94.46	95.20	95.20	0.91%	2,297,840
Nov 19, 2025	94.94	95.56	93.39	94.34	94.34	-0.51%	2,350,048
Nov 18, 2025	95.00	95.28	93.73	94.82	94.82	-0.57%	3,052,663
Nov 17, 2025	96.72	97.11	95.26	95.36	95.36	-1.72%	2,168,246