PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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