PPG Industries, Inc. (PPG)
NYSE: PPG · Real-Time Price · USD
107.68
-2.62 (-2.38%)
At close: Apr 28, 2026, 4:00 PM EDT
111.97
+4.29 (3.98%)
After-hours: Apr 28, 2026, 5:20 PM EDT
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.73 | 110.83 | 107.10 | 107.68 | 107.68 | -2.38% | 2,078,743 |
| Apr 27, 2026 | 110.03 | 111.44 | 109.19 | 110.30 | 110.30 | 0.46% | 1,664,482 |
| Apr 24, 2026 | 110.23 | 111.03 | 109.32 | 109.80 | 109.80 | -0.44% | 1,455,258 |
| Apr 23, 2026 | 112.01 | 112.43 | 108.62 | 110.29 | 110.29 | -1.24% | 1,679,144 |
| Apr 22, 2026 | 112.53 | 113.43 | 111.13 | 111.67 | 111.67 | 0.68% | 1,693,457 |
| Apr 21, 2026 | 114.38 | 115.14 | 110.69 | 110.92 | 110.92 | -3.32% | 2,064,438 |
| Apr 20, 2026 | 114.17 | 115.25 | 114.04 | 114.73 | 114.73 | -0.10% | 1,412,185 |
| Apr 17, 2026 | 115.00 | 118.37 | 113.81 | 114.85 | 114.85 | 2.40% | 5,795,461 |
| Apr 16, 2026 | 116.00 | 116.00 | 111.92 | 112.16 | 112.16 | 4.12% | 2,973,188 |
| Apr 15, 2026 | 109.93 | 110.13 | 106.80 | 107.72 | 107.72 | -2.55% | 1,702,201 |
| Apr 14, 2026 | 110.58 | 110.74 | 109.37 | 110.54 | 110.54 | 0.28% | 1,520,837 |
| Apr 13, 2026 | 110.17 | 110.39 | 107.70 | 110.23 | 110.23 | -0.09% | 1,819,891 |
| Apr 10, 2026 | 110.73 | 111.88 | 109.77 | 110.33 | 110.33 | 0.57% | 1,377,332 |
| Apr 9, 2026 | 108.77 | 111.00 | 107.90 | 109.70 | 109.70 | -0.70% | 1,956,208 |
| Apr 8, 2026 | 110.56 | 111.01 | 108.85 | 110.47 | 110.47 | 8.05% | 2,572,510 |
| Apr 7, 2026 | 103.10 | 103.41 | 100.16 | 102.24 | 102.24 | -1.56% | 2,370,240 |
| Apr 6, 2026 | 102.81 | 104.09 | 102.01 | 103.86 | 103.86 | 0.60% | 1,405,492 |
| Apr 2, 2026 | 103.41 | 106.18 | 102.35 | 103.24 | 103.24 | -3.03% | 1,778,904 |
| Apr 1, 2026 | 107.49 | 109.15 | 106.25 | 106.47 | 106.47 | -0.38% | 1,861,231 |
| Mar 31, 2026 | 105.38 | 107.67 | 104.00 | 106.88 | 106.88 | 2.95% | 2,429,548 |
| Mar 30, 2026 | 104.81 | 105.40 | 103.36 | 103.82 | 103.82 | - | 1,350,681 |
| Mar 27, 2026 | 104.61 | 105.18 | 103.31 | 103.82 | 103.82 | -1.41% | 1,531,639 |
| Mar 26, 2026 | 104.85 | 107.51 | 104.71 | 105.31 | 105.31 | -1.29% | 1,756,174 |
| Mar 25, 2026 | 105.05 | 107.18 | 104.15 | 106.69 | 106.69 | 3.16% | 2,497,701 |
| Mar 24, 2026 | 100.42 | 104.24 | 99.65 | 103.42 | 103.42 | 1.31% | 2,540,173 |
| Mar 23, 2026 | 100.02 | 103.14 | 99.68 | 102.08 | 102.08 | 5.00% | 3,773,412 |
| Mar 20, 2026 | 98.56 | 99.27 | 96.07 | 97.22 | 97.22 | -1.18% | 3,638,116 |
| Mar 19, 2026 | 98.59 | 99.56 | 96.06 | 98.38 | 98.38 | -2.38% | 2,823,902 |
| Mar 18, 2026 | 103.15 | 103.43 | 100.62 | 100.78 | 100.78 | -3.00% | 1,851,723 |
| Mar 17, 2026 | 103.77 | 104.76 | 103.19 | 103.90 | 103.90 | 0.43% | 1,685,546 |
| Mar 16, 2026 | 103.28 | 104.63 | 102.63 | 103.45 | 103.45 | 1.53% | 1,896,754 |
| Mar 13, 2026 | 101.96 | 103.01 | 100.68 | 101.89 | 101.89 | 1.15% | 2,245,491 |
| Mar 12, 2026 | 102.92 | 103.54 | 100.64 | 100.73 | 100.73 | -3.22% | 2,033,495 |
| Mar 11, 2026 | 105.38 | 105.83 | 103.33 | 104.08 | 104.08 | -1.67% | 1,807,875 |
| Mar 10, 2026 | 108.96 | 109.79 | 105.77 | 105.85 | 105.85 | -2.22% | 3,399,284 |
| Mar 9, 2026 | 104.96 | 108.43 | 102.29 | 108.25 | 108.25 | 1.45% | 3,425,965 |
| Mar 6, 2026 | 109.89 | 109.94 | 106.14 | 106.70 | 106.70 | -4.62% | 3,161,428 |
| Mar 5, 2026 | 116.36 | 117.00 | 110.89 | 111.87 | 111.87 | -4.95% | 2,305,377 |
| Mar 4, 2026 | 119.04 | 120.32 | 116.94 | 117.70 | 117.70 | -0.41% | 2,530,482 |
| Mar 3, 2026 | 115.50 | 119.14 | 114.67 | 118.18 | 118.18 | -0.86% | 2,245,065 |
| Mar 2, 2026 | 119.00 | 120.87 | 116.73 | 119.20 | 119.20 | -3.30% | 2,310,846 |
| Feb 27, 2026 | 121.75 | 123.48 | 120.37 | 123.27 | 123.27 | -0.17% | 1,892,477 |
| Feb 26, 2026 | 123.63 | 124.27 | 121.53 | 123.48 | 123.48 | 0.29% | 1,363,833 |
| Feb 25, 2026 | 126.10 | 126.82 | 122.46 | 123.12 | 123.12 | -1.94% | 1,668,783 |
| Feb 24, 2026 | 125.71 | 126.86 | 125.16 | 125.55 | 125.55 | 0.16% | 1,545,105 |
| Feb 23, 2026 | 125.76 | 127.16 | 124.41 | 125.35 | 125.35 | -0.93% | 1,201,528 |
| Feb 20, 2026 | 123.66 | 126.88 | 122.96 | 126.53 | 126.53 | 1.84% | 1,838,608 |
| Feb 19, 2026 | 126.95 | 127.90 | 123.76 | 124.25 | 123.54 | -3.12% | 2,544,517 |
| 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 |