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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	115.83	115.02	115.02	117.29	114.78	1.71M
July 23, 2025	116.57	116.61	116.61	117.04	115.02	1.52M
July 22, 2025	113.8	115.4	115.4	115.45	113.65	1.72M
July 21, 2025	115.49	114.52	114.52	115.82	114.29	1.07M
July 18, 2025	116.21	114.53	114.53	116.41	113.42	5.19M
July 17, 2025	115.41	116.02	116.02	116.49	115.05	1.82M
July 16, 2025	114.03	115.57	115.57	115.77	113.61	1.51M
July 15, 2025	117.16	114.29	114.29	117.16	114.28	1.16M
July 14, 2025	116.15	116.36	116.36	116.6	115.02	1.22M
July 11, 2025	117.8	117.3	117.3	117.8	116.51	817,760
July 10, 2025	119.03	119.07	119.07	120.91	118.31	1.37M
July 09, 2025	118.16	118.19	118.19	118.74	117.11	1.29M
July 08, 2025	116.1	117.41	117.41	118.27	115.66	1.56M
July 07, 2025	117.81	115.46	115.46	117.89	115.29	1.51M
July 03, 2025	118.59	118.28	118.28	118.94	117.71	796,208
July 02, 2025	117.4	118.59	118.59	118.91	116.42	1.59M
July 01, 2025	113.25	116.41	116.41	117.82	112.72	2.06M
June 30, 2025	113.76	113.75	113.75	114.2	113.04	1.41M
June 27, 2025	114.03	114.15	114.15	115.38	113.41	2.25M
June 26, 2025	113.67	113.78	113.78	114.71	113.4	1.54M
June 25, 2025	114	113.26	113.26	114.91	112.54	1.31M
June 24, 2025	114.3	113.88	113.88	115.22	113.09	2.03M
June 23, 2025	108.23	112.33	112.33	112.61	108.23	2.7M
June 20, 2025	109.15	108.67	108.67	109.22	107.66	4.31M
June 18, 2025	107.27	108.24	108.24	108.5	106.96	1.79M
June 17, 2025	108.2	107.54	107.54	108.99	107.24	1.61M
June 16, 2025	108.09	109.04	109.04	109.08	107.21	2M
June 13, 2025	110.16	106.3	106.3	110.77	106.08	2.51M
June 12, 2025	112.04	112.03	112.03	112.52	111.51	1.29M
June 11, 2025	115.24	113.01	113.01	115.24	112.94	1.94M
June 10, 2025	113.97	115.04	115.04	115.57	113.41	1.93M
June 09, 2025	113.26	113.46	113.46	114.32	112.99	1.28M
June 06, 2025	112.39	112.6	112.6	113.79	112.02	1.06M
June 05, 2025	112.41	111.26	111.26	112.51	110.99	1.41M
June 04, 2025	111.43	111.93	111.93	112.52	111.22	1.21M
June 03, 2025	109.92	111.37	111.37	111.51	108.81	1.66M
June 02, 2025	110.35	110.35	110.35	110.38	109.13	1.53M
May 30, 2025	110.58	110.8	110.8	110.89	109.48	3.64M
May 29, 2025	110.99	111.31	111.31	111.65	110	1.49M
May 28, 2025	112.08	110.55	110.55	112.29	110.46	881,578
May 27, 2025	111.79	112.26	112.26	112.45	110.76	1.26M
May 23, 2025	109.33	110.08	110.08	110.33	109	948,076
May 22, 2025	110.79	111.21	111.21	111.76	110.25	2.28M
May 21, 2025	112.2	111.24	111.24	112.98	110.98	1.25M

PPG Industries, Inc. (PPG) NYSE