PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	106.67	107.96	105.44	105.50	105.50	0.43%	1,580,140
Sep 10, 2026	105.60	106.16	104.18	105.05	105.05	-1.97%	2,284,175
Sep 9, 2026	109.00	109.72	107.12	107.16	107.16	-2.33%	1,636,431
Sep 8, 2026	111.56	111.89	109.66	109.72	109.72	-2.50%	2,209,359
Sep 4, 2026	110.00	112.79	110.00	112.53	112.53	1.61%	1,152,700
Sep 3, 2026	112.68	113.55	109.24	110.75	110.75	-0.50%	1,232,336
Sep 2, 2026	110.61	112.90	110.61	111.31	111.31	1.47%	1,500,595
Sep 1, 2026	111.23	111.79	109.09	109.70	109.70	-2.20%	1,441,287
Aug 31, 2026	113.53	113.53	111.78	112.17	112.17	-1.79%	1,593,036
Aug 28, 2026	114.67	116.23	112.82	114.22	114.22	0.66%	1,051,942
Aug 27, 2026	113.32	114.46	112.83	113.47	113.47	-0.83%	830,563
Aug 26, 2026	114.43	115.98	113.49	114.42	114.42	0.68%	1,046,771
Aug 25, 2026	113.86	114.03	112.39	113.65	113.65	0.37%	1,290,434
Aug 24, 2026	114.00	114.88	113.05	113.23	113.23	-0.35%	1,156,340
Aug 21, 2026	113.38	114.29	112.63	113.63	113.63	1.06%	1,010,114
Aug 20, 2026	111.82	114.09	111.34	112.44	112.44	-1.30%	1,574,909
Aug 19, 2026	114.17	115.34	112.96	113.92	113.92	0.98%	973,695
Aug 18, 2026	112.82	114.06	111.71	112.81	112.81	-0.56%	1,414,382
Aug 17, 2026	113.11	114.34	112.37	113.44	113.44	-0.59%	1,368,064
Aug 14, 2026	113.95	114.65	113.40	114.11	114.11	-0.54%	970,015
Aug 13, 2026	115.21	115.89	114.35	114.73	114.73	0.11%	1,175,942
Aug 12, 2026	117.04	117.04	114.05	114.60	114.60	-1.34%	1,191,330
Aug 11, 2026	114.49	117.43	114.49	116.16	116.16	0.59%	1,219,935
Aug 10, 2026	117.72	119.06	115.18	115.48	115.48	-2.94%	1,777,853
Aug 7, 2026	117.58	119.99	117.18	119.72	118.98	2.19%	1,266,887
Aug 6, 2026	118.66	119.53	117.06	117.16	116.44	-1.65%	1,384,925
Aug 5, 2026	118.31	119.36	117.82	119.13	118.39	1.13%	1,594,239
Aug 4, 2026	114.50	118.15	114.01	117.80	117.07	3.32%	1,486,445
Aug 3, 2026	112.50	114.06	111.74	114.01	113.31	3.16%	2,056,422
Jul 31, 2026	111.34	112.00	109.54	110.52	109.84	-1.35%	2,589,924
Jul 30, 2026	112.21	113.53	109.75	112.03	111.34	0.18%	3,186,988
Jul 29, 2026	114.78	116.02	110.67	111.83	111.14	-6.03%	4,117,439
Jul 28, 2026	121.77	123.45	118.42	119.01	118.27	0.46%	3,729,927
Jul 27, 2026	118.32	120.00	117.42	118.47	117.74	2.13%	1,951,137
Jul 24, 2026	113.69	117.54	113.41	116.00	115.28	1.98%	2,180,348
Jul 23, 2026	114.65	115.98	113.01	113.75	113.05	-3.10%	2,555,721
Jul 22, 2026	116.86	118.43	116.05	117.39	116.66	1.45%	1,003,444
Jul 21, 2026	115.52	116.84	114.41	115.71	114.99	0.01%	1,312,643
Jul 20, 2026	117.25	117.85	115.30	115.70	114.98	-1.41%	1,162,932
Jul 17, 2026	120.22	121.27	117.09	117.36	116.63	-1.11%	1,380,209
Jul 16, 2026	114.68	118.98	114.55	118.68	117.95	2.92%	1,300,200
Jul 15, 2026	115.16	116.75	114.81	115.31	114.60	0.57%	1,088,013
Jul 14, 2026	115.55	116.39	113.01	114.66	113.95	0.72%	1,494,121
Jul 13, 2026	116.76	117.73	113.22	113.84	113.14	-2.50%	1,411,671
Jul 10, 2026	116.91	119.18	116.60	116.76	116.04	0.69%	1,825,515
Jul 9, 2026	115.00	116.86	114.37	115.96	115.24	1.47%	2,168,816
Jul 8, 2026	116.78	117.00	113.52	114.28	113.57	-4.94%	3,264,363
Jul 7, 2026	124.89	124.92	119.79	120.22	119.48	-3.08%	2,991,586
Jul 6, 2026	124.79	124.89	122.24	124.04	123.27	-1.03%	1,299,837
Jul 2, 2026	123.49	125.39	123.34	125.33	124.56	2.22%	2,017,409