PPG Industries, Inc. - PPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	101.02	101.57	101.57	101.76	100.24	1.2M
October 16, 2025	101.51	101.01	101.01	101.84	100.04	1.86M
October 15, 2025	100.68	99.56	99.56	101.36	98.86	1.52M
October 14, 2025	98	100.5	100.5	101.34	97.99	1.36M
October 13, 2025	99.24	98.86	98.86	99.89	98.16	1.42M
October 10, 2025	100.47	98.48	98.48	101.79	98.44	1.77M
October 09, 2025	101.85	99.6	99.6	102.04	99.49	1.65M
October 08, 2025	101.89	101.59	101.59	102.05	101	1.52M
October 07, 2025	103.99	101.7	101.7	104.27	101.51	1.41M
October 06, 2025	105.13	103.52	103.52	105.13	103.51	1.47M
October 03, 2025	104.35	104.43	104.43	105.38	104.01	1.16M
October 02, 2025	103.98	104.52	104.52	105.32	103.74	1.33M
October 01, 2025	104.96	104.09	104.09	105.51	103.71	1.59M
September 30, 2025	104.15	105.11	105.11	105.2	103.52	1.72M
September 29, 2025	104.44	104.02	104.02	105.28	102.9	2.24M
September 26, 2025	104.58	103.65	103.65	105.02	103.29	1.86M
September 25, 2025	105.26	103.92	103.92	105.44	103.64	1.96M
September 24, 2025	105.33	105.48	105.48	106.63	105.04	1.69M
September 23, 2025	109.36	106.24	106.24	109.72	105.71	2.15M
September 22, 2025	108.66	109.49	109.49	109.83	107.85	2.35M
September 19, 2025	110.38	109.42	109.42	110.48	108.31	3.62M
September 18, 2025	108.46	109.02	109.02	109.26	107.99	1.72M
September 17, 2025	108.88	108.1	108.1	111.58	107.62	1.49M
September 16, 2025	109.42	108.36	108.36	109.91	107.92	1.22M
September 15, 2025	111.33	109.45	109.45	111.47	109.11	1.28M
September 12, 2025	111.13	110.72	110.72	111.8	110.36	1.55M
September 11, 2025	109.08	111.83	111.83	112.15	109	1.51M
September 10, 2025	108.44	108.78	108.78	109.56	108.19	1.42M
September 09, 2025	110.7	109.38	109.38	110.77	108.76	2.04M
September 08, 2025	109.65	111.53	111.53	111.6	108.35	3.27M
September 05, 2025	110.43	109.98	109.98	112.01	109.11	2.22M
September 04, 2025	109.77	109.64	109.64	109.86	108.46	1.64M
September 03, 2025	109.32	109.19	109.19	109.97	108.61	1.16M
September 02, 2025	109.24	109.59	109.59	109.91	108.83	1.79M
August 29, 2025	111.42	111.23	111.23	112.08	110.85	906,817
August 28, 2025	112.55	111.22	111.22	112.59	110.48	1.28M
August 27, 2025	112.28	112.13	112.13	113.37	111.83	796,330
August 26, 2025	112	112.57	112.57	113.05	111.79	1.57M
August 25, 2025	113.66	112.14	112.14	113.88	111.99	1.16M
August 22, 2025	112.16	114.27	114.27	115.5	111.76	1.59M
August 21, 2025	111.19	111.57	111.57	112.07	110.77	1.21M
August 20, 2025	112.48	112.06	112.06	113.35	111.66	1.09M
August 19, 2025	111.52	112.86	112.86	113.84	111.25	1.36M
August 18, 2025	111.79	110.97	110.97	111.96	110.86	1.34M
August 15, 2025	112.49	111.8	111.8	112.55	111.16	1.4M
August 14, 2025	110.87	111.95	111.95	112.07	110.4	1.27M
August 13, 2025	108.93	112.62	112.62	112.63	108.76	2.05M
August 12, 2025	107.02	108.75	108.75	109.56	106.5	1.46M
August 11, 2025	106.76	106.52	106.52	107.2	105.85	1.84M
August 08, 2025	106.14	106.95	106.24	107.44	105.58	1.21M
August 07, 2025	107.58	106.12	105.42	108.07	105.79	1.87M
August 06, 2025	106.71	105.68	104.98	106.71	104.56	2.5M
August 05, 2025	105.95	106.02	105.32	106.73	105.09	1.4M
August 04, 2025	104.9	105	104.3	105.72	104.55	2.56M
August 01, 2025	104.14	104.44	104.44	104.71	102.78	1.99M
July 31, 2025	105.36	105.5	105.5	107.5	105.18	3.9M
July 30, 2025	110	106.25	106.25	110.07	105.3	6.56M
July 29, 2025	114.14	112.23	112.23	115.08	112.09	2.26M
July 28, 2025	115.24	113.97	113.97	115.7	113.87	1.47M
July 25, 2025	115.5	115.95	115.95	116.15	114.76	1.22M

PPG Industries, Inc. (PPG) NYSE