PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	112.50	114.06	111.74	114.01	114.01	3.16%	2,051,109
Jul 31, 2026	111.34	112.00	109.54	110.52	110.52	-1.35%	2,578,559
Jul 30, 2026	112.21	113.53	109.75	112.03	112.03	0.18%	3,156,978
Jul 29, 2026	114.78	116.02	110.67	111.83	111.83	-6.03%	4,106,475
Jul 28, 2026	121.77	123.45	118.42	119.01	119.01	0.46%	3,687,880
Jul 27, 2026	118.32	120.00	117.42	118.47	118.47	2.13%	1,951,115
Jul 24, 2026	113.69	117.54	113.41	116.00	116.00	1.98%	2,180,326
Jul 23, 2026	114.65	115.98	113.01	113.75	113.75	-3.10%	2,544,531
Jul 22, 2026	116.86	118.43	116.05	117.39	117.39	1.45%	1,003,434
Jul 21, 2026	115.52	116.84	114.41	115.71	115.71	0.01%	999,838
Jul 20, 2026	117.25	117.85	115.30	115.70	115.70	-1.41%	1,051,519
Jul 17, 2026	120.22	121.27	117.09	117.36	117.36	-1.11%	1,380,106
Jul 16, 2026	114.68	118.98	114.55	118.68	118.68	2.92%	1,286,967
Jul 15, 2026	115.16	116.75	114.81	115.31	115.31	0.57%	1,087,798
Jul 14, 2026	115.55	116.39	113.01	114.66	114.66	0.72%	1,493,754
Jul 13, 2026	116.76	117.73	113.22	113.84	113.84	-2.50%	1,409,810
Jul 10, 2026	116.91	119.18	116.60	116.76	116.76	0.69%	1,271,234
Jul 9, 2026	115.00	116.86	114.37	115.96	115.96	1.47%	2,152,047
Jul 8, 2026	116.78	117.00	113.52	114.28	114.28	-4.94%	2,743,225
Jul 7, 2026	124.89	124.92	119.79	120.22	120.22	-3.08%	2,492,510
Jul 6, 2026	124.79	124.89	122.24	124.04	124.04	-1.03%	1,255,964
Jul 2, 2026	123.49	125.39	123.34	125.33	125.33	2.22%	1,518,581
Jul 1, 2026	120.77	123.54	120.48	122.61	122.61	1.09%	1,775,860
Jun 30, 2026	121.33	121.61	120.06	121.29	121.29	0.31%	1,155,871
Jun 29, 2026	122.22	122.22	119.79	120.91	120.91	-1.89%	1,725,629
Jun 26, 2026	121.37	123.78	120.93	123.24	123.24	0.69%	2,410,151
Jun 25, 2026	122.46	125.70	121.64	122.40	122.40	1.17%	1,622,616
Jun 24, 2026	119.16	122.05	117.87	120.98	120.98	2.79%	3,098,072
Jun 23, 2026	117.36	119.53	117.33	117.70	117.70	-1.03%	1,310,270
Jun 22, 2026	118.39	120.53	117.74	118.92	118.92	0.57%	1,576,097
Jun 18, 2026	118.46	120.16	117.58	118.25	118.25	0.95%	4,750,988
Jun 17, 2026	120.59	121.79	116.78	117.14	117.14	-2.91%	1,671,538
Jun 16, 2026	122.60	123.37	120.58	120.65	120.65	-0.72%	1,168,937
Jun 15, 2026	123.17	124.18	121.29	121.53	121.53	1.84%	1,586,460
Jun 12, 2026	120.87	121.98	118.72	119.34	119.34	0.93%	1,757,824
Jun 11, 2026	113.33	118.55	112.95	118.24	118.24	4.66%	1,975,109
Jun 10, 2026	116.51	116.86	112.88	112.97	112.97	-2.91%	1,841,577
Jun 9, 2026	114.46	116.89	113.55	116.36	116.36	3.08%	1,810,532
Jun 8, 2026	113.17	113.82	112.25	112.88	112.88	-0.81%	1,388,993
Jun 5, 2026	111.63	114.18	111.63	113.80	113.80	1.64%	1,934,896
Jun 4, 2026	112.80	114.29	111.85	111.96	111.96	0.51%	1,484,907
Jun 3, 2026	112.99	113.56	110.86	111.39	111.39	-1.98%	1,525,504
Jun 2, 2026	112.61	114.90	112.18	113.64	113.64	1.40%	1,626,192
Jun 1, 2026	111.28	112.10	109.14	112.07	112.07	-0.81%	1,806,300
May 29, 2026	112.64	114.06	111.84	112.98	112.98	0.11%	2,423,717
May 28, 2026	111.11	114.38	110.27	112.86	112.86	-0.02%	2,046,359
May 27, 2026	112.83	113.70	112.13	112.88	112.88	3.05%	2,313,054
May 26, 2026	108.79	110.13	108.60	109.54	109.54	1.63%	2,181,417
May 22, 2026	107.49	108.00	106.17	107.78	107.78	1.08%	1,459,340
May 21, 2026	102.97	107.40	101.61	106.63	106.63	2.15%	2,036,600