Skip to main content
PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
123.24
+0.84 (0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
121.56
-1.68 (-1.36%)
After-hours: Jun 26, 2026, 7:48 PM EDT

PPG Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.37123.78120.93123.24123.240.69%2,410,151
Jun 25, 2026122.46125.70121.64122.40122.401.17%1,622,616
Jun 24, 2026119.16122.05117.87120.98120.982.79%3,098,072
Jun 23, 2026117.36119.53117.33117.70117.70-1.03%1,310,270
Jun 22, 2026118.39120.53117.74118.92118.920.57%1,576,097
Jun 18, 2026118.46120.16117.58118.25118.250.95%4,750,988
Jun 17, 2026120.59121.79116.78117.14117.14-2.91%1,671,538
Jun 16, 2026122.60123.37120.58120.65120.65-0.72%1,168,937
Jun 15, 2026123.17124.18121.29121.53121.531.84%1,586,460
Jun 12, 2026120.87121.98118.72119.34119.340.93%1,757,824
Jun 11, 2026113.33118.55112.95118.24118.244.66%1,975,109
Jun 10, 2026116.51116.86112.88112.97112.97-2.91%1,841,577
Jun 9, 2026114.46116.89113.55116.36116.363.08%1,810,532
Jun 8, 2026113.17113.82112.25112.88112.88-0.81%1,388,993
Jun 5, 2026111.63114.18111.63113.80113.801.64%1,934,896
Jun 4, 2026112.80114.29111.85111.96111.960.51%1,484,907
Jun 3, 2026112.99113.56110.86111.39111.39-1.98%1,525,504
Jun 2, 2026112.61114.90112.18113.64113.641.40%1,626,192
Jun 1, 2026111.28112.10109.14112.07112.07-0.81%1,806,300
May 29, 2026112.64114.06111.84112.98112.980.11%2,423,717
May 28, 2026111.11114.38110.27112.86112.86-0.02%2,046,359
May 27, 2026112.83113.70112.13112.88112.883.05%2,313,054
May 26, 2026108.79110.13108.60109.54109.541.63%2,181,417
May 22, 2026107.49108.00106.17107.78107.781.08%1,459,340
May 21, 2026102.97107.40101.61106.63106.632.15%2,036,600
May 20, 2026101.74105.62100.64104.39104.392.65%3,227,682
May 19, 2026101.46102.13100.00101.70101.70-1.89%1,871,255
May 18, 2026102.65105.16102.33103.66103.660.99%1,499,855
May 15, 2026104.04105.38102.17102.64102.64-3.10%1,530,225
May 14, 2026106.40107.21105.66105.92105.920.44%1,003,329
May 13, 2026106.40107.72105.09105.46105.46-0.86%1,352,226
May 12, 2026107.43107.80105.50106.38106.38-1.45%1,470,120
May 11, 2026109.30109.65107.61107.95107.95-0.87%1,180,177
May 8, 2026109.79111.10108.69109.61108.900.62%1,391,613
May 7, 2026112.86113.86108.89108.93108.22-2.33%2,139,987
May 6, 2026110.23113.00109.36111.53110.814.81%2,667,552
May 5, 2026104.77106.95104.31106.41105.722.24%1,041,871
May 4, 2026106.69107.00103.71104.08103.41-3.19%2,237,860
May 1, 2026108.92109.48107.14107.51106.81-0.91%1,818,705
Apr 30, 2026106.29109.12105.43108.50107.803.64%2,427,235
Apr 29, 2026107.26107.48104.00104.69104.01-2.78%2,516,205
Apr 28, 2026109.73110.83107.10107.68106.98-2.38%2,078,894
Apr 27, 2026110.03111.44109.19110.30109.590.46%1,664,558
Apr 24, 2026110.23111.03109.32109.80109.09-0.44%1,560,829
Apr 23, 2026112.01112.43108.62110.29109.58-1.24%1,680,436
Apr 22, 2026112.53113.43111.13111.67110.950.68%1,695,957
Apr 21, 2026114.38115.14110.69110.92110.20-3.32%2,064,764
Apr 20, 2026114.17115.25114.04114.73113.99-0.10%1,413,032
Apr 17, 2026115.00118.37113.81114.85114.112.40%5,825,021
Apr 16, 2026116.00116.00111.92112.16111.434.12%2,973,415
Apr 15, 2026109.93110.13106.80107.72107.02-2.55%1,706,802
Apr 14, 2026110.58110.74109.37110.54109.820.28%1,521,718
Apr 13, 2026110.17110.39107.70110.23109.52-0.09%1,819,966
Apr 10, 2026110.73111.88109.77110.33109.620.57%1,378,500
Apr 9, 2026108.77111.00107.90109.70108.99-0.70%1,956,208
Apr 8, 2026110.56111.01108.85110.47109.758.05%2,572,859
Apr 7, 2026103.10103.41100.16102.24101.58-1.56%2,372,024
Apr 6, 2026102.81104.09102.01103.86103.190.60%1,405,652
Apr 2, 2026103.41106.18102.35103.24102.57-3.03%1,779,148
Apr 1, 2026107.49109.15106.25106.47105.78-0.38%1,861,322
Mar 31, 2026105.38107.67104.00106.88106.192.95%2,438,342
Mar 30, 2026104.81105.40103.36103.82103.15-1,362,720
Mar 27, 2026104.61105.18103.31103.82103.15-1.41%1,531,644
Mar 26, 2026104.85107.51104.71105.31104.63-1.29%1,756,174
Mar 25, 2026105.05107.18104.15106.69106.003.16%2,497,701
Mar 24, 2026100.42104.2499.65103.42102.751.31%2,540,173
Mar 23, 2026100.02103.1499.68102.08101.425.00%3,773,412
Mar 20, 202698.5699.2796.0797.2296.59-1.18%3,638,116
Mar 19, 202698.5999.5696.0698.3897.74-2.38%2,823,902
Mar 18, 2026103.15103.43100.62100.78100.13-3.00%1,851,723
Mar 17, 2026103.77104.76103.19103.90103.230.43%1,685,546
Mar 16, 2026103.28104.63102.63103.45102.781.53%1,896,754
Mar 13, 2026101.96103.01100.68101.89101.231.15%2,245,491
Mar 12, 2026102.92103.54100.64100.73100.08-3.22%2,033,495
Mar 11, 2026105.38105.83103.33104.08103.41-1.67%1,807,875
Mar 10, 2026108.96109.79105.77105.85105.16-2.22%3,399,284
Mar 9, 2026104.96108.43102.29108.25107.551.45%3,425,965
Mar 6, 2026109.89109.94106.14106.70106.01-4.62%3,161,428
Mar 5, 2026116.36117.00110.89111.87111.15-4.95%2,305,377
Mar 4, 2026119.04120.32116.94117.70116.94-0.41%2,530,482
Mar 3, 2026115.50119.14114.67118.18117.41-0.86%2,245,065
Mar 2, 2026119.00120.87116.73119.20118.43-3.30%2,310,846
Feb 27, 2026121.75123.48120.37123.27122.47-0.17%1,892,477
Feb 26, 2026123.63124.27121.53123.48122.680.29%1,363,833
Feb 25, 2026126.10126.82122.46123.12122.32-1.94%1,668,783
Feb 24, 2026125.71126.86125.16125.55124.740.16%1,545,105
Feb 23, 2026125.76127.16124.41125.35124.54-0.93%1,201,528
Feb 20, 2026123.66126.88122.96126.53125.712.42%1,838,608
Feb 19, 2026126.95127.90123.76124.25122.74-3.12%2,544,517
Feb 18, 2026129.32129.72126.14128.25126.69-0.72%3,311,925
Feb 17, 2026131.50132.06128.56129.18127.61-1.64%2,089,370
Feb 13, 2026131.18132.63130.73131.34129.74-0.17%1,713,733
Feb 12, 2026132.00133.43130.46131.56129.960.40%2,556,870
Feb 11, 2026128.98131.21128.87131.03129.441.46%1,618,196
Feb 10, 2026127.86129.40127.05129.14127.571.21%1,586,634
Feb 9, 2026126.24128.05125.03127.59126.040.85%1,475,041
Feb 6, 2026125.11126.74125.01126.51124.971.68%1,719,986
Feb 5, 2026126.00126.47123.43124.42122.91-1.21%2,469,001
Feb 4, 2026121.00126.04120.63125.95124.425.38%3,384,370
Feb 3, 2026116.12121.54116.12119.52118.072.63%2,865,601