PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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