PPG Industries, Inc. PPG
NYSE · United States · Process Industries
$104.33-1.69 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104.33 | -1.59% | $106.16 | $106.36 | $104.27 | 1.92M |
| 2026-09-29 | $106.02 | -0.93% | $107.05 | $107.49 | $105.63 | 1.89M |
| 2026-09-28 | $107.01 | -0.47% | $105.92 | $107.53 | $105.33 | 1.54M |
| 2026-09-25 | $107.52 | +1.13% | $106.78 | $107.82 | $106.18 | 1.49M |
| 2026-09-24 | $106.32 | -0.82% | $106.78 | $107.39 | $105.39 | 1.62M |
| 2026-09-23 | $107.20 | -0.53% | $106.31 | $107.96 | $106.05 | 1.67M |
| 2026-09-22 | $107.77 | +2.71% | $106.64 | $107.99 | $106.40 | 1.73M |
| 2026-09-21 | $104.93 | +0.39% | $105.28 | $105.81 | $104.05 | 1.49M |
| 2026-09-18 | $104.52 | -0.88% | $104.49 | $105.10 | $103.70 | 4.14M |
| 2026-09-17 | $105.45 | +0.45% | $106.95 | $107.20 | $104.98 | 1.39M |
| 2026-09-16 | $104.98 | +0.09% | $105.71 | $106.39 | $103.74 | 1.62M |
| 2026-09-15 | $104.89 | -0.34% | $105.61 | $105.97 | $104.08 | 1.50M |
| 2026-09-14 | $105.25 | -0.24% | $104.42 | $106.61 | $103.89 | 1.55M |
| 2026-09-11 | $105.50 | +0.43% | $106.67 | $107.96 | $105.44 | 1.60M |
| 2026-09-10 | $105.05 | -1.97% | $105.60 | $106.16 | $104.18 | 2.29M |
| 2026-09-09 | $107.16 | -2.33% | $109.00 | $109.72 | $107.12 | 1.64M |
| 2026-09-08 | $109.72 | -2.50% | $111.56 | $111.89 | $109.66 | 2.28M |
| 2026-09-04 | $112.53 | +1.61% | $110.00 | $112.79 | $110.00 | 1.17M |
| 2026-09-03 | $110.75 | -0.50% | $112.68 | $113.55 | $109.24 | 1.23M |
| 2026-09-02 | $111.31 | +1.47% | $110.61 | $112.90 | $110.61 | 1.50M |
| 2026-09-01 | $109.70 | -2.20% | $111.23 | $111.79 | $109.09 | 1.44M |
| 2026-08-31 | $112.17 | -1.79% | $113.53 | $113.53 | $111.78 | 1.59M |
| 2026-08-28 | $114.22 | +0.66% | $114.67 | $116.23 | $112.82 | 1.05M |
| 2026-08-27 | $113.47 | -0.83% | $113.32 | $114.46 | $112.83 | 830.20K |
| 2026-08-26 | $114.42 | +0.68% | $114.43 | $115.98 | $113.49 | 1.05M |
| 2026-08-25 | $113.65 | +0.37% | $113.86 | $114.03 | $112.39 | 1.29M |
| 2026-08-24 | $113.23 | -0.35% | $114.00 | $114.88 | $113.05 | 1.16M |
| 2026-08-21 | $113.63 | +1.06% | $113.38 | $114.29 | $112.63 | 1.01M |
| 2026-08-20 | $112.44 | -1.30% | $111.82 | $114.09 | $111.34 | 1.57M |
| 2026-08-19 | $113.92 | +0.98% | $114.17 | $115.34 | $112.96 | 973.70K |
| 2026-08-18 | $112.81 | -0.56% | $112.82 | $114.06 | $111.71 | 1.41M |
| 2026-08-17 | $113.44 | -0.59% | $113.11 | $114.34 | $112.37 | 1.37M |
| 2026-08-14 | $114.11 | -0.54% | $113.95 | $114.65 | $113.40 | 970.00K |
| 2026-08-13 | $114.73 | +0.11% | $115.21 | $115.89 | $114.35 | 1.18M |
| 2026-08-12 | $114.60 | -1.34% | $117.04 | $117.04 | $114.05 | 1.19M |
| 2026-08-11 | $116.16 | +0.59% | $114.49 | $117.43 | $114.49 | 1.22M |
| 2026-08-10 | $115.48 | -3.54% | $117.72 | $119.06 | $115.18 | 1.78M |
| 2026-08-07 | $119.72 | +2.19% | $117.58 | $119.99 | $117.18 | 1.27M |
| 2026-08-06 | $117.16 | -1.65% | $118.66 | $119.53 | $117.06 | 1.38M |
| 2026-08-05 | $119.13 | +1.13% | $118.31 | $119.36 | $117.82 | 1.59M |
| 2026-08-04 | $117.80 | +3.32% | $114.50 | $118.15 | $114.01 | 1.49M |
| 2026-08-03 | $114.01 | +3.16% | $112.50 | $114.06 | $111.74 | 2.06M |
| 2026-07-31 | $110.52 | -1.35% | $111.34 | $112.00 | $109.54 | 2.59M |
| 2026-07-30 | $112.03 | +0.18% | $112.21 | $113.53 | $109.75 | 3.19M |
| 2026-07-29 | $111.83 | -6.03% | $114.78 | $116.02 | $110.67 | 4.12M |
| 2026-07-28 | $119.01 | +0.46% | $121.77 | $123.45 | $118.42 | 3.73M |
| 2026-07-27 | $118.47 | +2.13% | $118.32 | $120.00 | $117.42 | 1.95M |
| 2026-07-24 | $116.00 | +1.98% | $113.69 | $117.54 | $113.41 | 2.18M |
| 2026-07-23 | $113.75 | -3.10% | $114.65 | $115.98 | $113.01 | 2.56M |
| 2026-07-22 | $117.39 | +1.45% | $116.86 | $118.43 | $116.05 | 1.00M |
| 2026-07-21 | $115.71 | +0.01% | $115.52 | $116.84 | $114.41 | 1.31M |
| 2026-07-20 | $115.70 | -1.41% | $117.25 | $117.85 | $115.30 | 1.16M |
| 2026-07-17 | $117.36 | -1.11% | $120.22 | $121.27 | $117.09 | 1.38M |
| 2026-07-16 | $118.68 | +2.92% | $114.68 | $118.98 | $114.55 | 1.30M |
| 2026-07-15 | $115.31 | +0.57% | $115.16 | $116.75 | $114.81 | 1.09M |
| 2026-07-14 | $114.66 | +0.72% | $115.55 | $116.39 | $113.01 | 1.49M |
| 2026-07-13 | $113.84 | -2.50% | $116.76 | $117.73 | $113.22 | 1.41M |
| 2026-07-10 | $116.76 | +0.69% | $116.91 | $119.18 | $116.60 | 1.83M |
| 2026-07-09 | $115.96 | +1.47% | $115.00 | $116.86 | $114.37 | 2.17M |
| 2026-07-08 | $114.28 | -4.94% | $116.78 | $117.00 | $113.52 | 3.26M |
| 2026-07-07 | $120.22 | -3.08% | $124.89 | $124.92 | $119.79 | 2.99M |
| 2026-07-06 | $124.04 | -1.03% | $124.79 | $124.89 | $122.24 | 1.30M |
| 2026-07-02 | $125.33 | +2.22% | $123.49 | $125.39 | $123.34 | 2.02M |
| 2026-07-01 | $122.61 | +1.09% | $120.77 | $123.54 | $120.48 | 1.79M |
| 2026-06-30 | $121.29 | +0.31% | $121.33 | $121.61 | $120.06 | 1.67M |
| 2026-06-29 | $120.91 | -1.89% | $122.22 | $122.22 | $119.79 | 1.75M |
| 2026-06-26 | $123.24 | +0.69% | $121.37 | $123.78 | $120.93 | 2.55M |
| 2026-06-25 | $122.40 | +1.17% | $122.46 | $125.70 | $121.64 | 1.67M |
| 2026-06-24 | $120.98 | +2.79% | $119.16 | $122.05 | $117.87 | 3.59M |
| 2026-06-23 | $117.70 | -1.03% | $117.36 | $119.53 | $117.33 | 2.25M |
| 2026-06-22 | $118.92 | +0.57% | $118.39 | $120.53 | $117.74 | 1.61M |
| 2026-06-18 | $118.25 | +0.95% | $118.46 | $120.16 | $117.58 | 4.78M |
| 2026-06-17 | $117.14 | -2.91% | $120.59 | $121.79 | $116.78 | 1.67M |
| 2026-06-16 | $120.65 | -0.72% | $122.60 | $123.37 | $120.58 | 1.17M |
| 2026-06-15 | $121.53 | +1.84% | $123.17 | $124.18 | $121.29 | 1.59M |
| 2026-06-12 | $119.34 | +0.93% | $120.87 | $121.98 | $118.72 | 1.79M |
| 2026-06-11 | $118.24 | +4.66% | $113.33 | $118.55 | $112.95 | 1.98M |
| 2026-06-10 | $112.97 | -2.91% | $116.51 | $116.86 | $112.88 | 1.86M |
| 2026-06-09 | $116.36 | +3.08% | $114.46 | $116.89 | $113.55 | 1.81M |
| 2026-06-08 | $112.88 | -0.81% | $113.17 | $113.82 | $112.25 | 1.40M |
| 2026-06-05 | $113.80 | +1.64% | $111.63 | $114.18 | $111.63 | 1.94M |
| 2026-06-04 | $111.96 | +0.51% | $112.80 | $114.29 | $111.85 | 1.52M |
| 2026-06-03 | $111.39 | -1.98% | $112.99 | $113.56 | $110.86 | 1.53M |
| 2026-06-02 | $113.64 | +1.40% | $112.61 | $114.90 | $112.18 | 1.63M |
| 2026-06-01 | $112.07 | -0.81% | $111.28 | $112.10 | $109.14 | 1.81M |
| 2026-05-29 | $112.98 | +0.11% | $112.64 | $114.06 | $111.84 | 2.62M |
| 2026-05-28 | $112.86 | -0.02% | $111.11 | $114.38 | $110.27 | 2.06M |
| 2026-05-27 | $112.88 | +3.05% | $112.83 | $113.70 | $112.13 | 2.31M |
| 2026-05-26 | $109.54 | +1.63% | $108.79 | $110.13 | $108.60 | 2.19M |
| 2026-05-22 | $107.78 | +1.08% | $107.49 | $108.00 | $106.17 | 1.46M |