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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123.66	126.53	126.53	126.88	122.96	1.84M
February 19, 2026	126.95	124.25	123.54	127.9	123.76	2.54M
February 18, 2026	129.32	128.25	127.52	129.72	126.14	3.31M
February 17, 2026	131.5	129.18	129.18	132.06	128.56	2.09M
February 13, 2026	131.18	131.34	131.34	132.63	130.73	1.71M
February 12, 2026	132	131.56	131.56	133.43	130.46	2.56M
February 11, 2026	128.98	131.03	131.03	131.21	128.87	1.62M
February 10, 2026	127.86	129.14	129.14	129.4	127.05	1.59M
February 09, 2026	126.24	127.59	127.59	128.05	125.03	1.48M
February 06, 2026	125.11	126.51	126.51	126.74	125.01	1.72M
February 05, 2026	126	124.42	124.42	126.47	123.43	2.47M
February 04, 2026	121	125.95	125.95	126.04	120.63	3.38M
February 03, 2026	116.12	119.52	119.52	121.54	116.12	2.87M
February 02, 2026	116.16	116.46	116.46	117.8	115.94	2.49M
January 30, 2026	116.76	115.63	115.63	117.5	114.83	2.74M
January 29, 2026	114.86	116.51	116.51	116.6	114.12	2.8M
January 28, 2026	114.89	113.96	113.96	116.18	112.07	5.74M
January 27, 2026	112.56	110.28	110.28	113.03	110.28	2.87M
January 26, 2026	112.48	112.65	112.65	113.15	111.85	1.82M
January 23, 2026	113.28	112.29	112.29	113.4	111.26	1.97M
January 22, 2026	113.16	113.91	113.91	114.52	112.54	2.06M
January 21, 2026	110.5	112.54	112.54	112.86	109.49	1.92M
January 20, 2026	109.37	109.01	109.01	109.91	108.39	2.08M
January 16, 2026	109.14	110.22	110.22	110.6	108.97	5.94M
January 15, 2026	109.09	110.07	110.07	110.5	108.43	1.55M
January 14, 2026	107.72	108.57	108.57	109.59	107.51	1.55M
January 13, 2026	108.59	107.59	107.59	109	106.55	1.88M
January 12, 2026	108.01	108.05	108.05	108.9	107.29	2.1M
January 09, 2026	105.41	107.41	107.41	107.6	105.4	1.68M
January 08, 2026	102.97	105.3	105.3	107.01	102.36	1.54M
January 07, 2026	105.53	103.9	103.9	105.58	103.3	1.68M
January 06, 2026	104.64	105.64	105.64	106.15	104.61	1.7M
January 05, 2026	103.01	105.21	105.21	106.34	103.01	1.7M
January 02, 2026	103.03	104.35	104.35	104.7	102.01	1.81M
December 31, 2025	103.5	102.46	102.46	103.61	102.28	1.17M
December 30, 2025	103.93	103.68	103.68	104.35	103.62	1.21M
December 29, 2025	104.43	104.25	104.25	104.78	103.71	2.27M
December 26, 2025	103.48	104.32	104.32	104.43	103.4	936,843
December 24, 2025	103.12	103.55	103.55	103.95	102.85	622,417
December 23, 2025	103.81	102.67	102.67	104	102.32	1.59M
December 22, 2025	102.52	103.37	103.37	103.8	102.17	1.48M
December 19, 2025	102.58	102.68	102.68	103.37	102.39	3.63M
December 18, 2025	104.39	102.91	102.91	105.48	102.83	2.26M
December 17, 2025	103.11	103.72	103.72	104.71	103	2.13M
December 16, 2025	104.5	103.7	103.7	104.59	103.33	1.88M
December 15, 2025	104.01	103.72	103.72	104.25	102.57	1.66M
December 12, 2025	103.35	103.54	103.54	103.91	102.83	1.71M
December 11, 2025	100.78	102.76	102.76	103.28	100.46	1.57M
December 10, 2025	99.49	100.44	100.44	100.79	98.16	2.12M
December 09, 2025	100.43	99.43	99.43	100.75	99.3	1.28M
December 08, 2025	100.84	100.37	100.37	101.38	100.29	2.16M
December 05, 2025	101.31	101.03	101.03	102.08	100.76	2.47M
December 04, 2025	101.48	100.67	100.68	102	100.33	1.57M
December 03, 2025	100.5	101.34	101.34	101.7	100.04	1.72M
December 02, 2025	100.31	100.25	100.25	100.6	99	1.77M
December 01, 2025	99.3	99.86	99.86	101.75	98.55	2.27M
November 28, 2025	100.18	100.04	100.04	100.82	99.96	689,823
November 26, 2025	99.37	99.89	99.89	100.75	99.25	1.4M
November 25, 2025	98.12	99.6	99.6	100.17	97.71	2.86M
November 24, 2025	98.41	97.16	97.16	98.71	96.83	3.01M

PPG Industries, Inc. (PPG) NYSE