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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	96.42	98.7	98.7	100.8	95.91	3.81M
November 20, 2025	95.52	95.2	95.2	96	94.46	2.3M
November 19, 2025	94.94	94.34	94.34	95.56	93.39	2.35M
November 18, 2025	95	94.82	94.82	95.28	93.73	3.05M
November 17, 2025	96.72	95.36	95.36	97.11	95.26	2.17M
November 14, 2025	97.45	97.03	97.03	97.77	96.58	1.6M
November 13, 2025	97.62	98.11	98.11	98.77	97.62	1.81M
November 12, 2025	96.25	97.49	97.49	98.03	96	1.57M
November 11, 2025	95.99	95.91	95.91	96.25	95.25	1.06M
November 10, 2025	95.73	95.93	95.93	96.22	94.34	1.7M
November 07, 2025	95.11	96.25	96.25	96.51	94.89	1.85M
November 06, 2025	96.25	95.17	95.17	97	95.11	3.97M
November 05, 2025	94.52	96.25	96.25	96.55	94.06	2.6M
November 04, 2025	94.33	94.92	94.92	95.02	93.74	2.33M
November 03, 2025	96.67	94.96	94.96	97.57	94.32	2.96M
October 31, 2025	96.94	97.75	97.75	98.17	96.5	3.13M
October 30, 2025	98	97.45	97.45	100.79	97.18	2.75M
October 29, 2025	103.95	99.13	99.13	104	99.04	3.45M
October 28, 2025	106.09	105.31	105.31	106.71	104.95	2.97M
October 27, 2025	104	105.45	105.45	105.78	103.55	2.21M
October 24, 2025	104.43	103.5	103.5	104.6	103.08	1.23M
October 23, 2025	102.87	103.5	103.5	103.62	101.88	1.27M
October 22, 2025	103.63	102.16	102.16	104.29	102	1.44M
October 21, 2025	102.17	104.38	104.38	104.84	101.9	1.79M
October 20, 2025	102	102.17	102.17	102.54	101.53	1.03M
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

PPG Industries, Inc. (PPG) NYSE