PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	125.01	125.37	122.29	122.35	122.35	-2.10%	1,453,095
Nov 11, 2026	124.08	125.05	123.63	124.97	124.97	0.44%	1,165,610
Nov 10, 2026	123.95	124.70	122.73	124.42	124.42	-0.12%	1,326,105
Nov 9, 2026	124.71	126.91	123.71	125.31	124.57	2.39%	1,443,878
Nov 6, 2026	120.91	123.53	120.10	122.38	121.66	-0.72%	1,458,104
Nov 5, 2026	128.00	128.45	121.38	123.27	122.54	-3.14%	2,339,630
Nov 4, 2026	123.12	128.87	123.12	127.27	126.52	4.97%	3,970,703
Nov 3, 2026	125.31	125.31	120.70	121.24	120.52	-2.92%	2,385,863
Nov 2, 2026	122.00	125.44	121.31	124.89	124.15	4.49%	2,703,794
Oct 30, 2026	120.31	121.18	118.69	119.52	118.81	-0.40%	2,031,573
Oct 29, 2026	119.00	120.21	118.31	120.00	119.29	1.32%	2,173,384
Oct 28, 2026	119.20	120.71	115.52	118.44	117.74	4.41%	4,915,559
Oct 27, 2026	108.73	113.60	108.31	113.44	112.77	3.22%	2,585,655
Oct 26, 2026	111.08	112.01	109.81	109.90	109.25	-0.64%	1,485,289
Oct 23, 2026	111.41	114.25	109.15	110.61	109.96	-2.19%	1,285,829
Oct 22, 2026	108.96	113.15	108.82	113.09	112.42	2.65%	1,651,025
Oct 21, 2026	108.96	110.20	108.16	110.17	109.52	1.44%	1,954,051
Oct 20, 2026	107.14	109.20	107.04	108.61	107.97	0.99%	1,399,508
Oct 19, 2026	106.93	107.87	106.19	107.55	106.91	0.15%	1,414,116
Oct 16, 2026	108.16	110.00	106.75	107.39	106.76	-0.39%	3,865,353
Oct 15, 2026	105.97	108.49	105.97	107.81	107.17	2.80%	1,698,220
Oct 14, 2026	103.55	105.10	103.37	104.87	104.25	0.31%	1,812,795
Oct 13, 2026	104.44	105.14	103.54	104.55	103.93	0.81%	1,719,219
Oct 12, 2026	103.34	104.37	102.75	103.71	103.10	-0.24%	1,665,453
Oct 9, 2026	105.26	105.78	103.90	103.96	103.35	-1.42%	1,124,326
Oct 8, 2026	103.93	105.80	103.30	105.46	104.84	0.36%	2,067,464
Oct 7, 2026	104.96	105.42	103.50	105.08	104.46	-1.35%	1,972,419
Oct 6, 2026	105.95	106.86	105.60	106.52	105.89	1.19%	1,348,032
Oct 5, 2026	105.06	105.96	103.96	105.27	104.65	0.11%	1,588,574
Oct 2, 2026	106.06	106.88	104.96	105.15	104.53	0.46%	1,135,601
Oct 1, 2026	103.43	104.97	101.70	104.67	104.05	0.33%	1,838,306
Sep 30, 2026	106.16	106.36	104.27	104.33	103.71	-1.59%	1,918,225
Sep 29, 2026	107.05	107.49	105.63	106.02	105.39	-0.93%	1,894,062
Sep 28, 2026	105.92	107.53	105.33	107.01	106.38	-0.47%	1,537,808
Sep 25, 2026	106.78	107.82	106.18	107.52	106.89	1.13%	1,488,789
Sep 24, 2026	106.78	107.39	105.39	106.32	105.69	-0.82%	1,623,383
Sep 23, 2026	106.31	107.96	106.05	107.20	106.57	-0.53%	1,667,081
Sep 22, 2026	106.64	107.99	106.40	107.77	107.13	2.71%	1,726,152
Sep 21, 2026	105.28	105.81	104.05	104.93	104.31	0.39%	1,486,349
Sep 18, 2026	104.49	105.10	103.70	104.52	103.90	-0.88%	4,137,600
Sep 17, 2026	106.95	107.20	104.98	105.45	104.83	0.45%	1,388,973
Sep 16, 2026	105.71	106.39	103.74	104.98	104.36	0.09%	1,623,507
Sep 15, 2026	105.61	105.97	104.08	104.89	104.27	-0.34%	1,498,145
Sep 14, 2026	104.42	106.61	103.89	105.25	104.63	-0.24%	1,548,614
Sep 11, 2026	106.67	107.96	105.44	105.50	104.88	0.43%	1,600,168
Sep 10, 2026	105.60	106.16	104.18	105.05	104.43	-1.97%	2,294,510
Sep 9, 2026	109.00	109.72	107.12	107.16	106.53	-2.33%	1,636,444
Sep 8, 2026	111.56	111.89	109.66	109.72	109.07	-2.50%	2,281,240
Sep 4, 2026	110.00	112.79	110.00	112.53	111.87	1.61%	1,174,764
Sep 3, 2026	112.68	113.55	109.24	110.75	110.10	-0.50%	1,232,336