PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	117.36	119.53	117.33	118.36	-	-0.47%	395,190
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
May 20, 2026	101.74	105.62	100.64	104.39	104.39	2.65%	3,227,682
May 19, 2026	101.46	102.13	100.00	101.70	101.70	-1.89%	1,871,255
May 18, 2026	102.65	105.16	102.33	103.66	103.66	0.99%	1,499,855
May 15, 2026	104.04	105.38	102.17	102.64	102.64	-3.10%	1,530,225
May 14, 2026	106.40	107.21	105.66	105.92	105.92	0.44%	1,003,329
May 13, 2026	106.40	107.72	105.09	105.46	105.46	-0.86%	1,352,226
May 12, 2026	107.43	107.80	105.50	106.38	106.38	-1.45%	1,470,120
May 11, 2026	109.30	109.65	107.61	107.95	107.95	-0.87%	1,180,177
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