PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
123.27
-0.21 (-0.17%)
At close: Feb 27, 2026, 4:00 PM EST
122.89
-0.38 (-0.31%)
After-hours: Feb 27, 2026, 7:43 PM EST
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 121.75 | 123.48 | 120.37 | 123.27 | 123.27 | -0.17% | 1,882,282 |
| Feb 26, 2026 | 123.63 | 124.27 | 121.53 | 123.48 | 123.48 | 0.29% | 1,320,035 |
| Feb 25, 2026 | 126.10 | 126.82 | 122.46 | 123.12 | 123.12 | -1.94% | 1,644,465 |
| Feb 24, 2026 | 125.71 | 126.86 | 125.16 | 125.55 | 125.55 | 0.16% | 1,535,150 |
| Feb 23, 2026 | 125.76 | 127.16 | 124.41 | 125.35 | 125.35 | -0.93% | 1,200,967 |
| Feb 20, 2026 | 123.66 | 126.88 | 122.96 | 126.53 | 126.53 | 1.84% | 1,821,828 |
| Feb 19, 2026 | 126.95 | 127.90 | 123.76 | 124.25 | 123.54 | -3.12% | 2,543,939 |
| Feb 18, 2026 | 129.32 | 129.72 | 126.14 | 128.25 | 127.52 | -0.72% | 3,311,925 |
| Feb 17, 2026 | 131.50 | 132.06 | 128.56 | 129.18 | 128.44 | -1.64% | 2,089,370 |
| Feb 13, 2026 | 131.18 | 132.63 | 130.73 | 131.34 | 130.59 | -0.17% | 1,713,733 |
| Feb 12, 2026 | 132.00 | 133.43 | 130.46 | 131.56 | 130.81 | 0.40% | 2,556,870 |
| Feb 11, 2026 | 128.98 | 131.21 | 128.87 | 131.03 | 130.28 | 1.46% | 1,618,196 |
| Feb 10, 2026 | 127.86 | 129.40 | 127.05 | 129.14 | 128.40 | 1.21% | 1,586,634 |
| Feb 9, 2026 | 126.24 | 128.05 | 125.03 | 127.59 | 126.86 | 0.85% | 1,475,041 |
| Feb 6, 2026 | 125.11 | 126.74 | 125.01 | 126.51 | 125.79 | 1.68% | 1,719,986 |
| Feb 5, 2026 | 126.00 | 126.47 | 123.43 | 124.42 | 123.71 | -1.21% | 2,469,001 |
| Feb 4, 2026 | 121.00 | 126.04 | 120.63 | 125.95 | 125.23 | 5.38% | 3,384,370 |
| Feb 3, 2026 | 116.12 | 121.54 | 116.12 | 119.52 | 118.84 | 2.63% | 2,865,601 |
| Feb 2, 2026 | 116.16 | 117.80 | 115.94 | 116.46 | 115.79 | 0.72% | 2,493,239 |
| Jan 30, 2026 | 116.76 | 117.50 | 114.83 | 115.63 | 114.97 | -0.76% | 2,736,990 |
| Jan 29, 2026 | 114.86 | 116.60 | 114.12 | 116.51 | 115.84 | 2.24% | 2,797,564 |
| Jan 28, 2026 | 114.89 | 116.18 | 112.07 | 113.96 | 113.31 | 3.34% | 5,740,752 |
| Jan 27, 2026 | 112.56 | 113.03 | 110.28 | 110.28 | 109.65 | -2.10% | 2,869,397 |
| Jan 26, 2026 | 112.48 | 113.15 | 111.85 | 112.65 | 112.01 | 0.32% | 1,821,347 |
| Jan 23, 2026 | 113.28 | 113.40 | 111.26 | 112.29 | 111.65 | -1.42% | 1,965,279 |
| Jan 22, 2026 | 113.16 | 114.52 | 112.54 | 113.91 | 113.26 | 1.22% | 2,062,944 |
| Jan 21, 2026 | 110.50 | 112.86 | 109.49 | 112.54 | 111.90 | 3.24% | 1,923,909 |
| Jan 20, 2026 | 109.37 | 109.91 | 108.39 | 109.01 | 108.39 | -1.10% | 2,079,395 |
| Jan 16, 2026 | 109.14 | 110.60 | 108.97 | 110.22 | 109.59 | 0.14% | 5,937,905 |
| Jan 15, 2026 | 109.09 | 110.50 | 108.43 | 110.07 | 109.44 | 1.38% | 1,549,122 |
| Jan 14, 2026 | 107.72 | 109.59 | 107.51 | 108.57 | 107.95 | 0.91% | 1,549,082 |
| Jan 13, 2026 | 108.59 | 109.00 | 106.55 | 107.59 | 106.98 | -0.43% | 1,875,583 |
| Jan 12, 2026 | 108.01 | 108.90 | 107.29 | 108.05 | 107.43 | 0.60% | 2,096,497 |
| Jan 9, 2026 | 105.41 | 107.60 | 105.40 | 107.41 | 106.80 | 2.00% | 1,679,243 |
| Jan 8, 2026 | 102.97 | 107.01 | 102.36 | 105.30 | 104.70 | 1.35% | 1,541,619 |
| Jan 7, 2026 | 105.53 | 105.58 | 103.30 | 103.90 | 103.31 | -1.65% | 1,677,054 |
| Jan 6, 2026 | 104.64 | 106.15 | 104.61 | 105.64 | 105.04 | 0.41% | 1,701,640 |
| Jan 5, 2026 | 103.01 | 106.34 | 103.01 | 105.21 | 104.61 | 0.82% | 1,699,641 |
| Jan 2, 2026 | 103.03 | 104.70 | 102.01 | 104.35 | 103.75 | 1.84% | 1,810,271 |
| Dec 31, 2025 | 103.50 | 103.61 | 102.28 | 102.46 | 101.87 | -1.18% | 1,174,913 |
| Dec 30, 2025 | 103.93 | 104.35 | 103.62 | 103.68 | 103.09 | -0.55% | 1,212,533 |
| Dec 29, 2025 | 104.43 | 104.78 | 103.71 | 104.25 | 103.65 | -0.07% | 2,271,808 |
| Dec 26, 2025 | 103.48 | 104.43 | 103.40 | 104.32 | 103.72 | 0.74% | 936,843 |
| Dec 24, 2025 | 103.12 | 103.95 | 102.85 | 103.55 | 102.96 | 0.86% | 622,417 |
| Dec 23, 2025 | 103.81 | 104.00 | 102.32 | 102.67 | 102.08 | -0.68% | 1,589,216 |
| Dec 22, 2025 | 102.52 | 103.80 | 102.17 | 103.37 | 102.78 | 0.67% | 1,475,442 |
| Dec 19, 2025 | 102.58 | 103.37 | 102.39 | 102.68 | 102.09 | -0.22% | 3,625,875 |
| Dec 18, 2025 | 104.39 | 105.48 | 102.83 | 102.91 | 102.32 | -0.78% | 2,263,328 |
| Dec 17, 2025 | 103.11 | 104.71 | 103.00 | 103.72 | 103.13 | 0.02% | 2,127,667 |
| Dec 16, 2025 | 104.50 | 104.59 | 103.33 | 103.70 | 103.11 | -0.02% | 1,879,478 |
| Dec 15, 2025 | 104.01 | 104.25 | 102.57 | 103.72 | 103.13 | 0.17% | 1,655,530 |
| Dec 12, 2025 | 103.35 | 103.91 | 102.83 | 103.54 | 102.95 | 0.76% | 1,708,481 |
| Dec 11, 2025 | 100.78 | 103.28 | 100.46 | 102.76 | 102.17 | 2.31% | 1,567,547 |
| Dec 10, 2025 | 99.49 | 100.79 | 98.16 | 100.44 | 99.87 | 1.02% | 2,121,959 |
| Dec 9, 2025 | 100.36 | 100.99 | 99.25 | 99.43 | 98.86 | -0.94% | 1,586,115 |
| Dec 8, 2025 | 100.84 | 101.38 | 100.29 | 100.37 | 99.80 | -0.65% | 2,161,755 |
| Dec 5, 2025 | 101.31 | 102.08 | 100.76 | 101.03 | 100.45 | 0.36% | 2,474,694 |
| Dec 4, 2025 | 101.48 | 102.00 | 100.33 | 100.67 | 100.09 | -0.66% | 1,989,528 |
| Dec 3, 2025 | 100.50 | 101.70 | 100.04 | 101.34 | 100.76 | 1.09% | 1,720,259 |
| Dec 2, 2025 | 100.31 | 100.60 | 99.00 | 100.25 | 99.68 | 0.39% | 1,771,042 |
| Dec 1, 2025 | 99.30 | 101.75 | 98.55 | 99.86 | 99.29 | -0.18% | 2,271,312 |
| Nov 28, 2025 | 100.18 | 100.82 | 99.96 | 100.04 | 99.47 | 0.15% | 689,823 |
| Nov 26, 2025 | 99.37 | 100.75 | 99.25 | 99.89 | 99.32 | 0.29% | 1,400,124 |
| Nov 25, 2025 | 98.12 | 100.17 | 97.71 | 99.60 | 99.03 | 2.51% | 2,859,074 |
| Nov 24, 2025 | 98.41 | 98.71 | 96.83 | 97.16 | 96.60 | -1.56% | 3,013,387 |
| Nov 21, 2025 | 96.42 | 100.80 | 95.91 | 98.70 | 98.14 | 3.68% | 3,808,088 |
| Nov 20, 2025 | 95.52 | 96.00 | 94.46 | 95.20 | 94.66 | 0.91% | 2,297,840 |
| Nov 19, 2025 | 94.94 | 95.56 | 93.39 | 94.34 | 93.80 | -0.51% | 2,350,048 |
| Nov 18, 2025 | 95.00 | 95.28 | 93.73 | 94.82 | 94.28 | -0.57% | 3,052,663 |
| Nov 17, 2025 | 96.72 | 97.11 | 95.26 | 95.36 | 94.82 | -1.72% | 2,168,246 |
| Nov 14, 2025 | 97.45 | 97.77 | 96.58 | 97.03 | 96.48 | -1.10% | 1,601,073 |
| Nov 13, 2025 | 97.62 | 98.77 | 97.62 | 98.11 | 97.55 | 0.64% | 1,809,138 |
| Nov 12, 2025 | 96.25 | 98.03 | 96.00 | 97.49 | 96.93 | 1.65% | 1,565,105 |
| Nov 11, 2025 | 95.99 | 96.25 | 95.25 | 95.91 | 95.36 | -0.02% | 1,057,127 |
| Nov 10, 2025 | 95.73 | 96.22 | 94.34 | 95.93 | 95.38 | -0.33% | 1,699,910 |
| Nov 7, 2025 | 95.11 | 96.51 | 94.89 | 96.25 | 94.99 | 1.13% | 1,847,162 |
| Nov 6, 2025 | 96.25 | 97.00 | 95.11 | 95.17 | 93.93 | -1.12% | 3,974,535 |
| Nov 5, 2025 | 94.52 | 96.55 | 94.06 | 96.25 | 94.99 | 1.40% | 2,602,499 |
| Nov 4, 2025 | 94.33 | 95.02 | 93.74 | 94.92 | 93.68 | -0.04% | 2,327,396 |
| Nov 3, 2025 | 96.67 | 97.57 | 94.32 | 94.96 | 93.72 | -2.85% | 2,955,398 |
| Oct 31, 2025 | 96.94 | 98.17 | 96.50 | 97.75 | 96.47 | 0.31% | 3,132,474 |
| Oct 30, 2025 | 98.00 | 100.79 | 97.18 | 97.45 | 96.18 | -1.69% | 2,748,962 |
| Oct 29, 2025 | 103.95 | 104.00 | 99.04 | 99.13 | 97.84 | -5.87% | 3,446,514 |
| Oct 28, 2025 | 106.09 | 106.71 | 104.95 | 105.31 | 103.94 | -0.13% | 2,967,211 |
| Oct 27, 2025 | 104.00 | 105.78 | 103.55 | 105.45 | 104.07 | 1.88% | 2,209,997 |
| Oct 24, 2025 | 104.43 | 104.60 | 103.08 | 103.50 | 102.15 | - | 1,228,379 |
| Oct 23, 2025 | 102.87 | 103.62 | 101.88 | 103.50 | 102.15 | 1.31% | 1,265,297 |
| Oct 22, 2025 | 103.63 | 104.29 | 102.00 | 102.16 | 100.83 | -2.13% | 1,443,741 |
| Oct 21, 2025 | 102.17 | 104.84 | 101.90 | 104.38 | 103.02 | 2.16% | 1,790,722 |
| Oct 20, 2025 | 102.00 | 102.54 | 101.53 | 102.17 | 100.84 | 0.59% | 1,033,614 |
| Oct 17, 2025 | 101.02 | 101.76 | 100.24 | 101.57 | 100.24 | 0.55% | 1,195,968 |
| Oct 16, 2025 | 101.51 | 101.84 | 100.04 | 101.01 | 99.69 | 1.46% | 1,859,007 |
| Oct 15, 2025 | 100.68 | 101.36 | 98.86 | 99.56 | 98.26 | -0.94% | 1,517,784 |
| Oct 14, 2025 | 98.00 | 101.34 | 97.99 | 100.50 | 99.19 | 1.66% | 1,362,480 |
| Oct 13, 2025 | 99.24 | 99.89 | 98.16 | 98.86 | 97.57 | 0.39% | 1,420,800 |
| Oct 10, 2025 | 100.47 | 101.79 | 98.44 | 98.48 | 97.19 | -1.12% | 1,772,697 |
| Oct 9, 2025 | 101.85 | 102.04 | 99.49 | 99.60 | 98.30 | -1.96% | 1,650,616 |
| Oct 8, 2025 | 101.89 | 102.05 | 101.00 | 101.59 | 100.26 | -0.11% | 1,519,027 |
| Oct 7, 2025 | 103.99 | 104.27 | 101.51 | 101.70 | 100.37 | -1.76% | 1,412,518 |
| Oct 6, 2025 | 105.13 | 105.13 | 103.51 | 103.52 | 102.17 | -0.87% | 1,466,612 |