PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	113.38	114.29	112.63	113.63	113.63	1.06%	1,001,542
Aug 20, 2026	111.82	114.09	111.34	112.44	112.44	-1.30%	1,236,797
Aug 19, 2026	114.17	115.34	112.96	113.92	113.92	0.98%	968,811
Aug 18, 2026	112.82	114.06	111.71	112.81	112.81	-0.56%	1,414,379
Aug 17, 2026	113.11	114.34	112.37	113.44	113.44	-0.59%	1,290,094
Aug 14, 2026	113.95	114.65	113.40	114.11	114.11	-0.54%	728,472
Aug 13, 2026	115.21	115.89	114.35	114.73	114.73	0.11%	1,152,199
Aug 12, 2026	117.04	117.04	114.05	114.60	114.60	-1.34%	1,098,031
Aug 11, 2026	114.49	117.43	114.49	116.16	116.16	0.59%	1,193,234
Aug 10, 2026	117.72	119.06	115.18	115.48	115.48	-2.94%	1,595,889
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
Jul 1, 2026	120.77	123.54	120.48	122.61	121.85	1.09%	1,790,189
Jun 30, 2026	121.33	121.61	120.06	121.29	120.54	0.31%	1,669,803
Jun 29, 2026	122.22	122.22	119.79	120.91	120.16	-1.89%	1,752,558
Jun 26, 2026	121.37	123.78	120.93	123.24	122.48	0.69%	2,550,417
Jun 25, 2026	122.46	125.70	121.64	122.40	121.64	1.17%	1,672,145
Jun 24, 2026	119.16	122.05	117.87	120.98	120.23	2.79%	3,589,205
Jun 23, 2026	117.36	119.53	117.33	117.70	116.97	-1.03%	2,251,184
Jun 22, 2026	118.39	120.53	117.74	118.92	118.18	0.57%	1,605,734
Jun 18, 2026	118.46	120.16	117.58	118.25	117.52	0.95%	4,780,010
Jun 17, 2026	120.59	121.79	116.78	117.14	116.42	-2.91%	1,671,618
Jun 16, 2026	122.60	123.37	120.58	120.65	119.90	-0.72%	1,169,159
Jun 15, 2026	123.17	124.18	121.29	121.53	120.78	1.84%	1,588,506
Jun 12, 2026	120.87	121.98	118.72	119.34	118.60	0.93%	1,788,056
Jun 11, 2026	113.33	118.55	112.95	118.24	117.51	4.66%	1,975,446