PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	106.40	107.72	105.09	105.46	105.46	-0.86%	1,352,210
May 12, 2026	107.43	107.80	105.50	106.38	106.38	-1.45%	1,470,053
May 11, 2026	109.30	109.65	107.61	107.95	107.95	-1.51%	1,180,120
May 8, 2026	109.79	111.10	108.69	109.61	108.90	0.62%	1,391,613
May 7, 2026	112.86	113.86	108.89	108.93	108.22	-2.33%	2,139,987
May 6, 2026	110.23	113.00	109.36	111.53	110.81	4.81%	2,667,552
May 5, 2026	104.77	106.95	104.31	106.41	105.72	2.24%	1,041,871
May 4, 2026	106.69	107.00	103.71	104.08	103.41	-3.19%	2,237,860
May 1, 2026	108.92	109.48	107.14	107.51	106.81	-0.91%	1,818,705
Apr 30, 2026	106.29	109.12	105.43	108.50	107.80	3.64%	2,427,235
Apr 29, 2026	107.26	107.48	104.00	104.69	104.01	-2.78%	2,516,205
Apr 28, 2026	109.73	110.83	107.10	107.68	106.98	-2.38%	2,078,894
Apr 27, 2026	110.03	111.44	109.19	110.30	109.59	0.46%	1,664,558
Apr 24, 2026	110.23	111.03	109.32	109.80	109.09	-0.44%	1,560,829
Apr 23, 2026	112.01	112.43	108.62	110.29	109.58	-1.24%	1,680,436
Apr 22, 2026	112.53	113.43	111.13	111.67	110.95	0.68%	1,695,957
Apr 21, 2026	114.38	115.14	110.69	110.92	110.20	-3.32%	2,064,764
Apr 20, 2026	114.17	115.25	114.04	114.73	113.99	-0.10%	1,413,032
Apr 17, 2026	115.00	118.37	113.81	114.85	114.11	2.40%	5,825,021
Apr 16, 2026	116.00	116.00	111.92	112.16	111.43	4.12%	2,973,415
Apr 15, 2026	109.93	110.13	106.80	107.72	107.02	-2.55%	1,706,802
Apr 14, 2026	110.58	110.74	109.37	110.54	109.82	0.28%	1,521,718
Apr 13, 2026	110.17	110.39	107.70	110.23	109.52	-0.09%	1,819,966
Apr 10, 2026	110.73	111.88	109.77	110.33	109.62	0.57%	1,378,500
Apr 9, 2026	108.77	111.00	107.90	109.70	108.99	-0.70%	1,956,208
Apr 8, 2026	110.56	111.01	108.85	110.47	109.75	8.05%	2,572,859
Apr 7, 2026	103.10	103.41	100.16	102.24	101.58	-1.56%	2,372,024
Apr 6, 2026	102.81	104.09	102.01	103.86	103.19	0.60%	1,405,652
Apr 2, 2026	103.41	106.18	102.35	103.24	102.57	-3.03%	1,779,148
Apr 1, 2026	107.49	109.15	106.25	106.47	105.78	-0.38%	1,861,322
Mar 31, 2026	105.38	107.67	104.00	106.88	106.19	2.95%	2,438,342
Mar 30, 2026	104.81	105.40	103.36	103.82	103.15	-	1,362,720
Mar 27, 2026	104.61	105.18	103.31	103.82	103.15	-1.41%	1,531,644
Mar 26, 2026	104.85	107.51	104.71	105.31	104.63	-1.29%	1,756,174
Mar 25, 2026	105.05	107.18	104.15	106.69	106.00	3.16%	2,497,701
Mar 24, 2026	100.42	104.24	99.65	103.42	102.75	1.31%	2,540,173
Mar 23, 2026	100.02	103.14	99.68	102.08	101.42	5.00%	3,773,412
Mar 20, 2026	98.56	99.27	96.07	97.22	96.59	-1.18%	3,638,116
Mar 19, 2026	98.59	99.56	96.06	98.38	97.74	-2.38%	2,823,902
Mar 18, 2026	103.15	103.43	100.62	100.78	100.13	-3.00%	1,851,723
Mar 17, 2026	103.77	104.76	103.19	103.90	103.23	0.43%	1,685,546
Mar 16, 2026	103.28	104.63	102.63	103.45	102.78	1.53%	1,896,754
Mar 13, 2026	101.96	103.01	100.68	101.89	101.23	1.15%	2,245,491
Mar 12, 2026	102.92	103.54	100.64	100.73	100.08	-3.22%	2,033,495
Mar 11, 2026	105.38	105.83	103.33	104.08	103.41	-1.67%	1,807,875
Mar 10, 2026	108.96	109.79	105.77	105.85	105.16	-2.22%	3,399,284
Mar 9, 2026	104.96	108.43	102.29	108.25	107.55	1.45%	3,425,965
Mar 6, 2026	109.89	109.94	106.14	106.70	106.01	-4.62%	3,161,428
Mar 5, 2026	116.36	117.00	110.89	111.87	111.15	-4.95%	2,305,377
Mar 4, 2026	119.04	120.32	116.94	117.70	116.94	-0.41%	2,530,482