PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	113.99	117.46	113.57	114.21	114.21	4.36%	1,988,596
May 9, 2025	108.93	110.00	108.80	109.44	108.79	0.76%	1,654,767
May 8, 2025	107.46	109.92	107.15	108.61	107.97	1.73%	1,626,515
May 7, 2025	108.41	108.71	105.90	106.76	106.13	-1.66%	1,600,959
May 6, 2025	109.20	110.37	107.96	108.56	107.92	-1.51%	1,270,763
May 5, 2025	109.90	111.39	109.65	110.22	109.57	-0.24%	1,753,906
May 2, 2025	110.49	111.44	109.23	110.49	109.84	1.58%	2,083,879
May 1, 2025	109.46	110.41	108.35	108.77	108.13	-0.08%	2,870,373
Apr 30, 2025	110.10	110.10	106.87	108.86	108.22	4.86%	4,628,159
Apr 29, 2025	103.00	104.45	103.00	103.81	103.20	0.83%	1,880,193
Apr 28, 2025	102.63	103.85	101.95	102.96	102.35	0.38%	1,489,543
Apr 25, 2025	103.10	104.00	101.76	102.57	101.96	-1.50%	1,938,632
Apr 24, 2025	102.22	104.63	101.16	104.13	103.51	2.26%	1,010,596
Apr 23, 2025	104.39	105.96	101.35	101.83	101.23	0.05%	1,588,293
Apr 22, 2025	100.82	102.34	100.40	101.78	101.18	2.39%	977,998
Apr 21, 2025	99.57	100.10	98.34	99.40	98.81	-0.65%	1,902,494
Apr 17, 2025	99.35	101.00	98.68	100.05	99.46	1.66%	2,240,531
Apr 16, 2025	99.55	100.55	97.53	98.42	97.84	-1.19%	2,530,943
Apr 15, 2025	100.82	102.12	99.27	99.61	99.02	-1.84%	1,731,959
Apr 14, 2025	102.00	102.40	100.58	101.48	100.88	0.74%	1,460,950
Apr 11, 2025	97.86	101.42	96.41	100.73	100.13	2.23%	1,906,436
Apr 10, 2025	101.14	101.14	95.61	98.53	97.95	-4.44%	2,994,353
Apr 9, 2025	91.00	103.63	90.97	103.11	102.50	12.49%	4,941,044
Apr 8, 2025	98.91	99.97	90.24	91.66	91.12	-5.44%	4,942,897
Apr 7, 2025	96.49	101.52	95.01	96.93	96.36	-2.24%	3,160,374
Apr 4, 2025	102.39	103.11	97.49	99.15	98.56	-4.65%	3,812,558
Apr 3, 2025	107.35	107.53	103.89	103.99	103.38	-5.56%	2,230,149
Apr 2, 2025	108.27	110.11	107.88	110.11	109.46	1.06%	3,836,423
Apr 1, 2025	109.35	109.60	107.78	108.95	108.31	-0.37%	2,094,829
Mar 31, 2025	106.80	109.47	105.99	109.35	108.70	1.78%	2,929,891
Mar 28, 2025	109.25	109.57	106.98	107.44	106.80	-0.85%	3,315,571
Mar 27, 2025	111.54	111.54	105.64	108.36	107.72	-3.19%	4,537,269
Mar 26, 2025	112.04	113.09	110.62	111.93	111.27	0.17%	2,056,054
Mar 25, 2025	113.14	113.26	111.35	111.74	111.08	-1.10%	1,818,942
Mar 24, 2025	112.26	114.21	111.85	112.98	112.31	2.03%	2,133,325
Mar 21, 2025	110.25	111.49	109.33	110.73	110.08	-0.48%	3,160,761
Mar 20, 2025	112.04	112.97	111.16	111.26	110.60	-1.63%	1,836,511
Mar 19, 2025	113.81	114.26	112.21	113.10	112.43	-0.41%	1,746,673
Mar 18, 2025	113.37	113.93	112.74	113.57	112.90	-0.24%	1,368,473
Mar 17, 2025	113.43	114.46	112.63	113.84	113.17	0.33%	2,155,979
Mar 14, 2025	112.78	113.85	111.62	113.47	112.80	1.89%	2,147,419
Mar 13, 2025	111.04	112.75	110.31	111.36	110.70	0.34%	1,680,758
Mar 12, 2025	113.29	114.06	110.93	110.98	110.32	-2.16%	1,824,279
Mar 11, 2025	115.29	115.66	111.19	113.43	112.76	-1.10%	2,256,126
Mar 10, 2025	114.00	117.88	114.00	114.69	114.01	-0.68%	2,495,809
Mar 7, 2025	114.34	116.46	113.68	115.48	114.80	0.10%	2,170,716
Mar 6, 2025	114.12	116.46	113.32	115.37	114.69	1.12%	2,661,291
Mar 5, 2025	109.88	114.75	109.81	114.09	113.42	4.39%	3,159,187
Mar 4, 2025	111.50	111.75	109.15	109.29	108.64	-2.18%	2,950,740
Mar 3, 2025	114.95	115.52	111.49	111.72	111.06	-1.32%	2,401,227