Dark

PPG
PPG Industries, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

117.14USD-1.670%(-1.99)1,384,838

112.15Bid 125.22Ask 13.07Spread

Pre-market

Aug 6, 2026 8:39:30 AM EDT

119.05USD-0.067%(-0.08)158

After-hours

Aug 6, 2026 4:10:30 PM EDT

117.16USD+0.017%(+0.02)3,489

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	118.4800	119.7300	117.1100	117.1400	-1.670%	1,384,838	0.000%
2026-08-05	118.3100	119.3600	117.8200	119.1300	+1.129%	1,594,239	-1.670%
2026-08-04	114.5000	118.1500	114.0100	117.8000	+3.324%	1,486,446	-0.560%
2026-08-03	112.5000	114.0600	111.7400	114.0100	+3.158%	2,055,999	+2.745%
2026-07-31	111.3400	112.0000	109.5400	110.5200	-1.348%	2,589,925	+5.990%
2026-07-30	112.2100	113.5250	109.7500	112.0300	+0.179%	3,186,989	+4.561%
2026-07-29	114.7800	116.0200	110.6700	111.8300	-6.033%	4,117,440	+4.748%
2026-07-28	121.7700	123.4500	118.4200	119.0100	+0.456%	3,729,928	-1.571%
2026-07-27	118.3200	120.0000	117.4200	118.4700	+2.129%	1,951,137	-1.123%
2026-07-24	113.6900	117.5400	113.4101	116.0000	+1.978%	2,180,349	+0.983%
2026-07-23	114.6500	115.9750	113.0059	113.7500	-3.101%	2,555,722	+2.980%
2026-07-22	116.8600	118.4300	116.0500	117.3900	+1.452%	1,003,445	-0.213%
2026-07-21	115.5200	116.8400	114.4100	115.7100	+0.009%	1,312,644	+1.236%
2026-07-20	117.2500	117.8450	115.3000	115.7000	-1.414%	1,162,933	+1.245%
2026-07-17	120.2200	121.2650	117.0900	117.3600	-1.112%	1,380,210	-0.187%
2026-07-16	114.6800	118.9800	114.5450	118.6800	+2.923%	1,300,200	-1.298%
2026-07-15	115.1600	116.7500	114.8050	115.3100	+0.567%	1,088,014	+1.587%
2026-07-14	115.5500	116.3850	113.0100	114.6600	+0.720%	1,494,122	+2.163%
2026-07-13	116.7600	117.7300	113.2200	113.8400	-2.501%	1,411,671	+2.899%
2026-07-10	116.9100	119.1800	116.6000	116.7600	+0.690%	1,825,517	+0.325%
2026-07-09	115.0000	116.8600	114.3650	115.9600	+1.470%	2,168,817	+1.018%
2026-07-08	116.7800	117.0000	113.5200	114.2800	-4.941%	3,264,363	+2.503%
2026-07-07	124.8900	124.9200	119.7850	120.2200	-3.080%	2,991,587	-2.562%
2026-07-06	124.7900	124.8900	122.2400	124.0400	-1.029%	1,299,838	-5.563%
2026-07-02	123.4900	125.3900	123.3400	125.3300	+2.218%	2,017,409	-6.535%
2026-07-01	120.7700	123.5400	120.4800	122.6100	+1.088%	1,790,190	-4.461%
2026-06-30	121.3300	121.6050	120.0600	121.2900	+0.314%	1,669,804	-3.422%
2026-06-29	122.2200	122.2200	119.7900	120.9100	-1.891%	1,752,559	-3.118%
2026-06-26	121.3700	123.7800	120.9300	123.2400	+0.686%	2,550,418	-4.950%
2026-06-25	122.4600	125.7000	121.6350	122.4000	+1.174%	1,672,146	-4.297%
2026-06-24	119.1600	122.0500	117.8700	120.9800	+2.787%	3,589,206	-3.174%
2026-06-23	117.3600	119.5300	117.3300	117.7000	-1.026%	2,251,184	-0.476%
2026-06-22	118.3900	120.5300	117.7400	118.9200	+0.567%	1,605,734	-1.497%
2026-06-18	118.4600	120.1550	117.5800	118.2500	+0.948%	4,780,011	-0.939%
2026-06-17	120.5900	121.7900	116.7800	117.1400	-2.909%	1,671,618	0.000%
2026-06-16	122.6000	123.3700	120.5800	120.6500	-0.724%	1,169,159	-2.909%
2026-06-15	123.1700	124.1750	121.2900	121.5300	+1.835%	1,588,507	-3.612%
2026-06-12	120.8700	121.9800	118.7200	119.3400	+0.930%	1,788,057	-1.843%
2026-06-11	113.3300	118.5500	112.9500	118.2400	+4.665%	1,975,446	-0.930%
2026-06-10	116.5100	116.8600	112.8800	112.9700	-2.913%	1,861,141	+3.691%
2026-06-09	114.4600	116.8900	113.5450	116.3600	+3.083%	1,811,967	+0.670%
2026-06-08	113.1700	113.8200	112.2500	112.8800	-0.808%	1,399,801	+3.774%
2026-06-05	111.6300	114.1800	111.6300	113.8000	+1.643%	1,934,971	+2.935%
2026-06-04	112.8000	114.2900	111.8450	111.9600	+0.512%	1,522,667	+4.627%
2026-06-03	112.9900	113.5550	110.8600	111.3900	-1.980%	1,525,968	+5.162%
2026-06-02	112.6100	114.9000	112.1750	113.6400	+1.401%	1,626,571	+3.080%
2026-06-01	111.2800	112.1000	109.1400	112.0700	-0.805%	1,806,313	+4.524%
2026-05-29	112.6400	114.0600	111.8400	112.9800	+0.106%	2,616,929	+3.682%
2026-05-28	111.1100	114.3800	110.2700	112.8600	-0.018%	2,060,171	+3.792%
2026-05-27	112.8300	113.7000	112.1250	112.8800	+3.049%	2,314,253	+3.774%
2026-05-26	108.7900	110.1250	108.6000	109.5400	+1.633%	2,187,836	+6.938%
2026-05-22	107.4900	107.9950	106.1700	107.7800	+1.078%	1,459,767	+8.684%
2026-05-21	102.9700	107.3950	101.6100	106.6300	+2.146%	2,036,897	+9.857%
2026-05-20	101.7400	105.6200	100.6350	104.3900	+2.645%	3,227,685	+12.214%
2026-05-19	101.4600	102.1300	100.0000	101.7000	-1.891%	1,906,452	+15.182%
2026-05-18	102.6500	105.1600	102.3300	103.6600	+0.994%	1,500,045	+13.004%
2026-05-15	104.0400	105.3800	102.1700	102.6400	-3.097%	1,530,225	+14.127%
2026-05-14	106.4000	107.2100	105.6600	105.9200	+0.436%	1,003,330	+10.593%
2026-05-13	106.4000	107.7200	105.0900	105.4600	-0.865%	1,352,226	+11.075%
2026-05-12	107.4300	107.7950	105.5000	106.3800	-1.454%	1,470,120	+10.115%
2026-05-11	109.3000	109.6500	107.6100	107.9500	-1.514%	1,180,178	+8.513%
2026-05-08	109.7900	111.1000	108.6900	109.6100	+0.624%	1,391,613	+6.870%
2026-05-07	112.8600	113.8600	108.8900	108.9300	-2.331%	2,139,987	+7.537%
2026-05-06	110.2300	113.0000	109.3600	111.5300	+4.812%	2,667,553	+5.030%
2026-05-05	104.7700	106.9500	104.3050	106.4100	+2.239%	1,041,872	+10.084%
2026-05-04	106.6900	107.0000	103.7100	104.0800	-3.190%	2,237,861	+12.548%
2026-05-01	108.9200	109.4800	107.1350	107.5100	-0.912%	1,818,706	+8.957%
2026-04-30	106.2900	109.1200	105.4250	108.5000	+3.639%	2,427,236	+7.963%
2026-04-29	107.2600	107.4750	103.9950	104.6900	-2.777%	2,516,206	+11.892%
2026-04-28	109.7300	110.8250	107.1000	107.6800	-2.375%	2,078,895	+8.785%
2026-04-27	110.0300	111.4400	109.1850	110.3000	+0.455%	1,664,559	+6.201%
2026-04-24	110.2300	111.0250	109.3200	109.8000	-0.444%	1,560,831	+6.685%
2026-04-23	112.0100	112.4250	108.6200	110.2900	-1.236%	1,680,436	+6.211%
2026-04-22	112.5300	113.4300	111.1300	111.6700	+0.676%	1,695,958	+4.898%
2026-04-21	114.3800	115.1400	110.6900	110.9200	-3.321%	2,064,482	+5.608%
2026-04-20	114.1700	115.2450	114.0400	114.7300	-0.104%	1,412,803	+2.101%
2026-04-17	115.0000	118.3650	113.8050	114.8500	+2.398%	5,825,021	+1.994%
2026-04-16	116.0000	116.0000	111.9200	112.1600	+4.122%	2,973,415	+4.440%
2026-04-15	109.9300	110.1300	106.8000	107.7200	-2.551%	1,706,802	+8.745%
2026-04-14	110.5800	110.7400	109.3700	110.5400	+0.281%	1,521,719	+5.971%
2026-04-13	110.1700	110.3900	107.7000	110.2300	-0.091%	1,819,820	+6.269%
2026-04-10	110.7300	111.8800	109.7700	110.3300	+0.574%	1,378,477	+6.172%
2026-04-09	108.7700	111.0000	107.8950	109.7000	-0.697%	1,955,740	+6.782%
2026-04-08	110.5600	111.0100	108.8500	110.4700	+8.050%	2,572,860	+6.038%
2026-04-07	103.1000	103.4050	100.1600	102.2400	-1.560%	2,372,025	+14.574%
2026-04-06	102.8100	104.0900	102.0100	103.8600	+0.601%	1,405,652	+12.786%
2026-04-02	103.4100	106.1800	102.3500	103.2400	-3.034%	1,779,148	+13.464%
2026-04-01	107.4900	109.1500	106.2450	106.4700	-0.384%	1,861,323	+10.022%
2026-03-31	105.3800	107.6700	104.0000	106.8800	+2.947%	2,438,343	+9.600%
2026-03-30	104.8100	105.4000	103.3600	103.8200	0.000%	1,362,721	+12.830%
2026-03-27	104.6100	105.1800	103.3100	103.8200	-1.415%	1,531,645	+12.830%
2026-03-26	104.8500	107.5100	104.7075	105.3100	-1.293%	1,756,174	+11.234%
2026-03-25	105.0500	107.1750	104.1500	106.6900	+3.162%	2,497,701	+9.795%
2026-03-24	100.4200	104.2400	99.6480	103.4200	+1.313%	2,540,174	+13.266%
2026-03-23	100.0200	103.1400	99.6800	102.0800	+4.999%	3,773,412	+14.753%
2026-03-20	98.5600	99.2650	96.0700	97.2200	-1.179%	3,637,530	+20.490%
2026-03-19	98.5900	99.5550	96.0600	98.3800	-2.381%	2,823,902	+19.069%
2026-03-18	103.1500	103.4300	100.6200	100.7800	-3.003%	1,851,724	+16.233%
2026-03-17	103.7700	104.7600	103.1900	103.9000	+0.435%	1,685,547	+12.743%
2026-03-16	103.2800	104.6300	102.6300	103.4500	+1.531%	1,896,755	+13.233%
2026-03-13	101.9600	103.0097	100.6750	101.8900	+1.152%	2,245,491	+14.967%
2026-03-12	102.9200	103.5350	100.6400	100.7300	-3.219%	2,033,496	+16.291%
2026-03-11	105.3800	105.8300	103.3300	104.0800	-1.672%	1,807,875	+12.548%
2026-03-10	108.9600	109.7850	105.7700	105.8500	-2.217%	3,399,285	+10.666%
2026-03-09	104.9600	108.4300	102.2900	108.2500	+1.453%	3,425,965	+8.212%
2026-03-06	109.8900	109.9400	106.1400	106.7000	-4.621%	3,161,429	+9.784%
2026-03-05	116.3600	117.0000	110.8900	111.8700	-4.953%	2,305,377	+4.711%
2026-03-04	119.0400	120.3200	116.9400	117.7000	-0.406%	2,530,483	-0.476%
2026-03-03	115.5000	119.1400	114.6700	118.1800	-0.856%	2,245,066	-0.880%
2026-03-02	119.0000	120.8700	116.7300	119.2000	-3.302%	2,310,469	-1.728%
2026-02-27	121.7500	123.4800	120.3700	123.2700	-0.170%	1,892,278	-4.973%
2026-02-26	123.6300	124.2650	121.5300	123.4800	+0.292%	1,360,684	-5.134%
2026-02-25	126.1000	126.8200	122.4601	123.1200	-1.935%	1,668,786	-4.857%
2026-02-24	125.7100	126.8550	125.1600	125.5500	+0.160%	1,545,107	-6.699%
2026-02-23	125.7600	127.1600	124.4100	125.3500	-0.933%	1,201,527	-6.550%
2026-02-20	123.6600	126.8800	122.9550	126.5300	+1.835%	1,838,608	-7.421%
2026-02-19	126.9500	127.9000	123.7610	124.2500	-3.119%	2,544,495	-5.722%
2026-02-18	129.3200	129.7150	126.1401	128.2500	-0.720%	3,311,827	-8.663%
2026-02-17	131.5000	132.0550	128.5600	129.1800	-1.645%	2,089,352	-9.320%
2026-02-13	131.1800	132.6250	130.7300	131.3400	-0.167%	1,713,735	-10.812%
2026-02-12	132.0000	133.4300	130.4600	131.5600	+0.404%	2,556,646	-10.961%
2026-02-11	128.9800	131.2100	128.8650	131.0300	+1.464%	1,617,925	-10.601%
2026-02-10	127.8600	129.4000	127.0500	129.1400	+1.215%	1,586,636	-9.292%
2026-02-09	126.2400	128.0500	125.0300	127.5900	+0.854%	1,475,041	-8.190%
2026-02-06	125.1100	126.7400	125.0123	126.5100	+1.680%	1,719,988	-7.407%
2026-02-05	126.0000	126.4700	123.4300	124.4200	-1.215%	2,468,943	-5.851%
2026-02-04	121.0000	126.0400	120.6300	125.9500	+5.380%	3,384,271	-6.995%
2026-02-03	116.1200	121.5400	116.1200	119.5200	+2.628%	2,865,587	-1.991%
2026-02-02	116.1600	117.8000	115.9400	116.4600	+0.718%	2,493,239	+0.584%
2026-01-30	116.7600	117.5000	114.8300	115.6300	-0.755%	2,736,911	+1.306%
2026-01-29	114.8600	116.6000	114.1165	116.5100	+2.238%	2,797,532	+0.541%
2026-01-28	114.8900	116.1800	112.0700	113.9600	+3.337%	5,740,653	+2.790%
2026-01-27	112.5600	113.0300	110.2800	110.2800	-2.104%	2,869,396	+6.221%
2026-01-26	112.4800	113.1500	111.8500	112.6500	+0.321%	1,813,974	+3.986%
2026-01-23	113.2800	113.4040	111.2600	112.2900	-1.422%	1,965,280	+4.319%
2026-01-22	113.1600	114.5200	112.5400	113.9100	+1.217%	2,062,693	+2.836%
2026-01-21	110.5000	112.8600	109.4900	112.5400	+3.238%	1,923,783	+4.087%
2026-01-20	109.3700	109.9100	108.3900	109.0100	-1.098%	2,079,376	+7.458%
2026-01-16	109.1400	110.6000	108.9700	110.2200	+0.136%	5,937,905	+6.278%
2026-01-15	109.0900	110.5000	108.4311	110.0700	+1.382%	1,548,944	+6.423%
2026-01-14	107.7200	109.5900	107.5100	108.5700	+0.911%	1,549,083	+7.894%
2026-01-13	108.5900	109.0000	106.5500	107.5900	-0.426%	1,873,068	+8.876%
2026-01-12	108.0100	108.9000	107.2900	108.0500	+0.596%	2,096,394	+8.413%
2026-01-09	105.4100	107.6000	105.4000	107.4100	+2.004%	1,649,749	+9.059%
2026-01-08	102.9700	107.0100	102.3550	105.3000	+1.347%	1,578,724	+11.244%
2026-01-07	105.5300	105.5800	103.2950	103.9000	-1.647%	1,677,054	+12.743%
2026-01-06	104.6400	106.1490	104.6100	105.6400	+0.409%	1,701,601	+10.886%
2026-01-05	103.0100	106.3400	103.0100	105.2100	+0.824%	1,699,642	+11.339%
2026-01-02	103.0300	104.6950	102.0100	104.3500	+1.845%	1,810,182	+12.257%
2025-12-31	103.5000	103.6100	102.2800	102.4600	-1.177%	1,174,822	+14.328%
2025-12-30	103.9300	104.3500	103.6200	103.6800	-0.547%	1,212,421	+12.982%
2025-12-29	104.4300	104.7800	103.7100	104.2500	-0.067%	2,271,789	+12.365%
2025-12-26	103.4800	104.4300	103.4000	104.3200	+0.744%	936,844	+12.289%
2025-12-24	103.1200	103.9450	102.8500	103.5500	+0.857%	622,417	+13.124%
2025-12-23	103.8100	104.0000	102.3200	102.6700	-0.677%	1,589,216	+14.094%
2025-12-22	102.5200	103.8000	102.1700	103.3700	+0.672%	1,475,442	+13.321%
2025-12-19	102.5800	103.3700	102.3900	102.6800	-0.223%	3,625,875	+14.083%
2025-12-18	104.3900	105.4800	102.8300	102.9100	-0.781%	2,263,328	+13.828%
2025-12-17	103.1100	104.7100	103.0000	103.7200	+0.019%	2,127,667	+12.939%
2025-12-16	104.5000	104.5900	103.3300	103.7000	-0.019%	1,879,478	+12.960%
2025-12-15	104.0100	104.2500	102.5700	103.7200	+0.174%	1,655,530	+12.939%
2025-12-12	103.3500	103.9100	102.8250	103.5400	+0.759%	1,708,481	+13.135%
2025-12-11	100.7800	103.2800	100.4600	102.7600	+2.310%	1,567,547	+13.994%
2025-12-10	99.4900	100.7900	98.1600	100.4400	+1.016%	2,121,959	+16.627%
2025-12-09	100.3600	100.9900	99.2501	99.4300	-0.937%	1,586,115	+17.812%
2025-12-08	100.8400	101.3800	100.2900	100.3700	-0.653%	2,161,755	+16.708%
2025-12-05	101.3100	102.0800	100.7600	101.0300	+0.358%	2,474,694	+15.946%
2025-12-04	101.4800	102.0000	100.3300	100.6700	-0.661%	1,989,528	+16.360%
2025-12-03	100.5000	101.7000	100.0400	101.3400	+1.087%	1,720,259	+15.591%
2025-12-02	100.3100	100.6000	99.0000	100.2500	+0.391%	1,771,042	+16.848%
2025-12-01	99.3000	101.7500	98.5510	99.8600	-0.180%	2,271,312	+17.304%
2025-11-28	100.1800	100.8150	99.9550	100.0400	+0.150%	689,823	+17.093%
2025-11-26	99.3700	100.7500	99.2500	99.8900	+0.291%	1,400,124	+17.269%
2025-11-25	98.1200	100.1666	97.7082	99.6000	+2.511%	2,859,074	+17.610%
2025-11-24	98.4100	98.7100	96.8300	97.1600	-1.560%	3,013,387	+20.564%
2025-11-21	96.4200	100.8000	95.9050	98.7000	+3.676%	3,808,088	+18.683%
2025-11-20	95.5200	96.0000	94.4600	95.2000	+0.912%	2,297,796	+23.046%
2025-11-19	94.9400	95.5600	93.3850	94.3400	-0.506%	2,349,948	+24.168%
2025-11-18	95.0000	95.2800	93.7300	94.8200	-0.566%	3,052,663	+23.539%
2025-11-17	96.7150	97.1050	95.2599	95.3600	-1.721%	2,168,246	+22.840%
2025-11-14	97.4500	97.7700	96.5800	97.0300	-1.101%	1,601,073	+20.726%
2025-11-13	97.6200	98.7700	97.6200	98.1100	+0.636%	1,809,138	+19.397%
2025-11-12	96.2500	98.0300	96.0000	97.4900	+1.647%	1,565,105	+20.156%
2025-11-11	95.9900	96.2500	95.2500	95.9100	-0.021%	1,057,127	+22.135%
2025-11-10	95.7300	96.2200	94.3400	95.9300	-0.332%	1,699,910	+22.110%
2025-11-07	95.1100	96.5100	94.8900	96.2500	+1.135%	1,847,162	+21.704%
2025-11-06	96.2500	97.0000	95.1050	95.1700	-1.122%	3,974,535	+23.085%
2025-11-05	94.5200	96.5500	94.0630	96.2500	+1.401%	2,602,499	+21.704%
2025-11-04	94.3300	95.0150	93.7400	94.9200	-0.042%	2,327,396	+23.409%
2025-11-03	96.6700	97.5700	94.3200	94.9600	-2.854%	2,955,398	+23.357%
2025-10-31	96.9400	98.1700	96.5000	97.7500	+0.308%	3,132,474	+19.836%
2025-10-30	98.0000	100.7900	97.1800	97.4500	-1.695%	2,748,962	+20.205%
2025-10-29	103.9500	104.0000	99.0400	99.1300	-5.868%	3,446,514	+18.168%
2025-10-28	106.0900	106.7100	104.9500	105.3100	-0.133%	2,967,111	+11.234%
2025-10-27	104.0000	105.7800	103.5500	105.4500	+1.884%	2,209,997	+11.086%
2025-10-24	104.4300	104.6000	103.0800	103.5000	0.000%	1,228,379	+13.179%
2025-10-23	102.8700	103.6200	101.8790	103.5000	+1.312%	1,265,297	+13.179%
2025-10-22	103.6300	104.2900	102.0000	102.1600	-2.127%	1,443,741	+14.663%
2025-10-21	102.1700	104.8400	101.8950	104.3800	+2.163%	1,790,722	+12.225%
2025-10-20	102.0000	102.5350	101.5300	102.1700	+0.591%	1,033,614	+14.652%
2025-10-17	101.0200	101.7600	100.2350	101.5700	+0.554%	1,195,968	+15.329%
2025-10-16	101.5100	101.8357	100.0400	101.0100	+1.456%	1,859,007	+15.969%
2025-10-15	100.6800	101.3600	98.8550	99.5600	-0.935%	1,517,784	+17.658%
2025-10-14	98.0000	101.3400	97.9900	100.5000	+1.659%	1,362,480	+16.557%
2025-10-13	99.2400	99.8900	98.1600	98.8600	+0.386%	1,420,800	+18.491%
2025-10-10	100.4700	101.7850	98.4400	98.4800	-1.124%	1,772,697	+18.948%
2025-10-09	101.8500	102.0400	99.4850	99.6000	-1.959%	1,650,616	+17.610%
2025-10-08	101.8900	102.0500	101.0000	101.5900	-0.108%	1,519,027	+15.307%
2025-10-07	103.9900	104.2700	101.5100	101.7000	-1.758%	1,412,518	+15.182%
2025-10-06	105.1300	105.1300	103.5100	103.5200	-0.871%	1,466,612	+13.157%
2025-10-03	104.3500	105.3800	104.0050	104.4300	-0.086%	1,160,214	+12.171%
2025-10-02	103.9800	105.3200	103.7400	104.5200	+0.413%	1,333,554	+12.074%
2025-10-01	104.9600	105.5100	103.7100	104.0900	-0.970%	1,588,855	+12.537%
2025-09-30	104.1500	105.2000	103.5200	105.1100	+1.048%	1,723,289	+11.445%
2025-09-29	104.4400	105.2799	102.8994	104.0200	+0.357%	2,244,886	+12.613%
2025-09-26	104.5800	105.0200	103.2900	103.6500	-0.260%	1,859,013	+13.015%
2025-09-25	105.2600	105.4400	103.6350	103.9200	-1.479%	1,955,057	+12.721%
2025-09-24	105.3300	106.6300	105.0400	105.4800	-0.715%	1,686,816	+11.054%
2025-09-23	109.3600	109.7200	105.7100	106.2400	-2.968%	2,150,560	+10.260%
2025-09-22	108.6600	109.8300	107.8501	109.4900	+0.064%	2,348,926	+6.987%
2025-09-19	110.3800	110.4800	108.3100	109.4200	+0.367%	3,617,802	+7.055%
2025-09-18	108.4600	109.2600	107.9900	109.0200	+0.851%	1,715,188	+7.448%
2025-09-17	108.8800	111.5750	107.6200	108.1000	-0.240%	1,492,830	+8.363%
2025-09-16	109.4200	109.9100	107.9150	108.3600	-0.996%	1,220,471	+8.103%
2025-09-15	111.3300	111.4650	109.1050	109.4500	-1.147%	1,281,541	+7.026%
2025-09-12	111.1300	111.8000	110.3600	110.7200	-0.993%	1,552,318	+5.798%
2025-09-11	109.0800	112.1500	108.9950	111.8300	+2.804%	1,505,903	+4.748%
2025-09-10	108.4400	109.5579	108.1900	108.7800	-0.549%	1,423,562	+7.685%
2025-09-09	110.7000	110.7650	108.7600	109.3800	-1.928%	2,041,002	+7.095%
2025-09-08	109.6500	111.6000	108.3450	111.5300	+1.409%	3,264,999	+5.030%
2025-09-05	110.4300	112.0100	109.1100	109.9800	+0.310%	2,222,294	+6.510%
2025-09-04	109.7700	109.8600	108.4600	109.6400	+0.412%	1,642,859	+6.841%
2025-09-03	109.3200	109.9700	108.6050	109.1900	-0.365%	1,161,011	+7.281%
2025-09-02	109.2400	109.9100	108.8250	109.5900	-1.474%	1,788,064	+6.889%
2025-08-29	111.4200	112.0800	110.8500	111.2300	+0.009%	906,817	+5.313%
2025-08-28	112.5500	112.5850	110.4800	111.2200	-0.812%	1,278,201	+5.323%
2025-08-27	112.2800	113.3700	111.8300	112.1300	-0.391%	796,330	+4.468%
2025-08-26	112.0000	113.0500	111.7900	112.5700	+0.383%	1,566,049	+4.060%
2025-08-25	113.6600	113.8800	111.9900	112.1400	-1.864%	1,161,618	+4.459%
2025-08-22	112.1600	115.5000	111.7600	114.2700	+2.420%	1,594,264	+2.512%
2025-08-21	111.1900	112.0650	110.7700	111.5700	-0.437%	1,214,260	+4.992%
2025-08-20	112.4800	113.3450	111.6600	112.0600	-0.709%	1,091,509	+4.533%
2025-08-19	111.5200	113.8400	111.2500	112.8600	+1.703%	1,355,265	+3.792%
2025-08-18	111.7900	111.9560	110.8600	110.9700	-0.742%	1,335,272	+5.560%
2025-08-15	112.4900	112.5500	111.1600	111.8000	-0.134%	1,400,251	+4.776%
2025-08-14	110.8700	112.0700	110.3954	111.9500	-0.595%	1,270,064	+4.636%
2025-08-13	108.9300	112.6300	108.7600	112.6200	+3.559%	2,048,696	+4.013%
2025-08-12	107.0200	109.5600	106.4950	108.7500	+2.094%	1,455,391	+7.715%
2025-08-11	106.7600	107.1950	105.8500	106.5200	-0.402%	1,838,148	+9.970%
2025-08-08	106.1400	107.4400	105.5800	106.9500	+0.782%	1,207,003	+9.528%
2025-08-07	107.5800	108.0700	105.7900	106.1200	+0.416%	1,865,748	+10.384%
2025-08-06	106.7100	106.7100	104.5600	105.6800	-0.321%	2,502,201	+10.844%
2025-08-05	105.9500	106.7300	105.0900	106.0200	+0.971%	1,398,009	+10.489%
2025-08-04	104.9000	105.7200	104.5500	105.0000	+0.536%	2,560,095	+11.562%
2025-08-01	104.1400	104.7100	102.7800	104.4400	-1.005%	1,989,158	+12.160%
2025-07-31	105.3600	107.5000	105.1800	105.5000	-0.706%	3,895,828	+11.033%
2025-07-30	110.0000	110.0700	105.3017	106.2500	-5.328%	6,555,223	+10.249%
2025-07-29	114.1400	115.0800	112.0900	112.2300	-1.527%	2,255,854	+4.375%
2025-07-28	115.2400	115.7000	113.8700	113.9700	-1.708%	1,469,340	+2.781%
2025-07-25	115.4950	116.1500	114.7550	115.9500	+0.809%	1,280,174	+1.026%
2025-07-24	115.8300	117.2900	114.7800	115.0200	-1.364%	1,711,038	+1.843%
2025-07-23	116.5700	117.0400	115.0200	116.6100	+1.049%	1,523,402	+0.455%
2025-07-22	113.8000	115.4500	113.6500	115.4000	+0.768%	1,720,684	+1.508%
2025-07-21	115.4900	115.8175	114.2900	114.5200	-0.009%	1,067,299	+2.288%
2025-07-18	116.2100	116.4050	113.4150	114.5300	-1.284%	5,187,061	+2.279%
2025-07-17	115.4100	116.4850	115.0500	116.0200	+0.389%	1,824,775	+0.965%
2025-07-16	114.0300	115.7700	113.6100	115.5700	+1.120%	1,514,301	+1.358%
2025-07-15	117.1600	117.1600	114.2800	114.2900	-1.779%	1,157,602	+2.494%
2025-07-14	116.1500	116.5950	115.0200	116.3600	-0.801%	1,219,347	+0.670%
2025-07-11	117.7950	117.7950	116.5100	117.3000	-1.487%	817,760	-0.136%
2025-07-10	119.0300	120.9100	118.3100	119.0700	+0.745%	1,365,308	-1.621%
2025-07-09	118.1600	118.7400	117.1050	118.1900	+0.664%	1,294,919	-0.888%
2025-07-08	116.1000	118.2700	115.6600	117.4100	+1.689%	1,563,819	-0.230%
2025-07-07	117.8100	117.8900	115.2900	115.4600	-2.384%	1,511,956	+1.455%
2025-07-03	118.5900	118.9400	117.7100	118.2800	-0.261%	796,208	-0.964%
2025-07-02	117.4000	118.9100	116.4200	118.5900	+1.873%	1,588,971	-1.223%
2025-07-01	113.2500	117.8200	112.7200	116.4100	+2.338%	2,055,101	+0.627%
2025-06-30	113.7600	114.2000	113.0400	113.7500	-0.350%	1,405,147	+2.980%
2025-06-27	114.0300	115.3800	113.4100	114.1500	+0.325%	2,248,731	+2.619%
2025-06-26	113.6700	114.7100	113.3950	113.7800	+0.459%	1,539,242	+2.953%
2025-06-25	114.0000	114.9100	112.5400	113.2600	-0.544%	1,308,348	+3.426%
2025-06-24	114.3000	115.2200	113.0900	113.8800	+1.380%	2,025,742	+2.863%
2025-06-23	108.2300	112.6100	108.2300	112.3300	+3.368%	2,697,545	+4.282%
2025-06-20	109.1500	109.2200	107.6600	108.6700	+0.397%	4,312,238	+7.794%
2025-06-18	107.2700	108.5000	106.9600	108.2400	+0.651%	1,789,117	+8.222%
2025-06-17	108.2000	108.9900	107.2400	107.5400	-1.376%	1,607,050	+8.927%
2025-06-16	108.0900	109.0800	107.2100	109.0400	+2.578%	1,996,241	+7.428%
2025-06-13	110.1600	110.7700	106.0800	106.3000	-5.115%	2,505,217	+10.198%
2025-06-12	112.0400	112.5200	111.5100	112.0300	-0.867%	1,291,916	+4.561%
2025-06-11	115.2400	115.2400	112.9400	113.0100	-1.765%	1,942,364	+3.655%
2025-06-10	113.9700	115.5650	113.4100	115.0400	+1.393%	1,933,805	+1.825%
2025-06-09	113.2600	114.3200	112.9850	113.4600	+0.764%	1,283,399	+3.243%
2025-06-06	112.3900	113.7900	112.0200	112.6000	+1.204%	1,063,310	+4.032%
2025-06-05	112.4100	112.5100	110.9900	111.2600	-0.599%	1,410,130	+5.285%
2025-06-04	111.4300	112.5200	111.2200	111.9300	+0.503%	1,213,366	+4.655%
2025-06-03	109.9200	111.5100	108.8100	111.3700	+0.924%	1,659,558	+5.181%
2025-06-02	110.3500	110.3800	109.1300	110.3500	-0.406%	1,529,849	+6.153%
2025-05-30	110.5800	110.8850	109.4800	110.8000	-0.458%	3,637,842	+5.722%
2025-05-29	110.9900	111.6500	110.0000	111.3100	+0.687%	1,491,940	+5.238%
2025-05-28	112.0800	112.2900	110.4600	110.5500	-1.523%	881,578	+5.961%
2025-05-27	111.7900	112.4500	110.7600	112.2600	+1.980%	1,255,051	+4.347%
2025-05-23	109.3300	110.3300	109.0001	110.0800	-1.016%	948,161	+6.414%
2025-05-22	110.7900	111.7600	110.2501	111.2100	-0.027%	2,283,452	+5.332%
2025-05-21	112.2000	112.9800	110.9800	111.2400	-2.241%	1,245,708	+5.304%
2025-05-20	113.7700	114.8300	113.2550	113.7900	-0.411%	1,372,432	+2.944%
2025-05-19	112.5900	114.5700	112.3250	114.2600	+0.158%	1,363,245	+2.521%
2025-05-16	112.9200	114.1500	112.0900	114.0800	+0.902%	3,365,265	+2.682%
2025-05-15	111.0600	113.1300	110.7900	113.0600	+1.245%	1,398,264	+3.609%
2025-05-14	113.0700	113.4700	111.1495	111.6700	-1.473%	1,739,894	+4.898%
2025-05-13	114.2500	114.6700	113.3000	113.3400	-0.762%	1,857,953	+3.353%
2025-05-12	113.9900	117.4600	113.5700	114.2100	+4.359%	1,989,124	+2.565%
2025-05-09	108.9300	110.0000	108.8000	109.4400	+0.764%	1,654,767	+7.036%
2025-05-08	107.4600	109.9200	107.1500	108.6100	+1.733%	1,626,515	+7.854%
2025-05-07	108.4100	108.7050	105.8950	106.7600	-1.658%	1,600,959	+9.723%
2025-05-06	109.2000	110.3700	107.9600	108.5600	-1.506%	1,270,763	+7.903%
2025-05-05	109.9000	111.3900	109.6500	110.2200	-0.244%	1,753,906	+6.278%
2025-05-02	110.4900	111.4400	109.2250	110.4900	+1.581%	2,083,879	+6.019%
2025-05-01	109.4600	110.4100	108.3450	108.7700	-0.083%	2,870,373	+7.695%
2025-04-30	110.1000	110.1000	106.8700	108.8600	+4.865%	4,628,159	+7.606%
2025-04-29	102.9950	104.4500	102.9950	103.8100	+0.826%	1,880,193	+12.841%
2025-04-28	102.6300	103.8450	101.9500	102.9600	+0.380%	1,489,543	+13.772%
2025-04-25	103.1000	104.0000	101.7600	102.5700	-1.498%	1,938,632	+14.205%
2025-04-24	102.2200	104.6300	101.1600	104.1300	+2.259%	1,010,596	+12.494%
2025-04-23	104.3900	105.9600	101.3450	101.8300	+0.049%	1,588,293	+15.035%
2025-04-22	100.8200	102.3350	100.4000	101.7800	+2.394%	977,998	+15.091%
2025-04-21	99.5700	100.1000	98.3400	99.4000	-0.650%	1,902,494	+17.847%
2025-04-17	99.3500	100.9988	98.6800	100.0500	+1.656%	2,240,531	+17.081%
2025-04-16	99.5500	100.5500	97.5300	98.4200	-1.195%	2,530,943	+19.021%
2025-04-15	100.8200	102.1200	99.2700	99.6100	-1.843%	1,731,959	+17.599%
2025-04-14	102.0000	102.4000	100.5800	101.4800	+0.745%	1,460,950	+15.432%
2025-04-11	97.8600	101.4200	96.4100	100.7300	+2.233%	1,906,436	+16.291%
2025-04-10	101.1350	101.1350	95.6100	98.5300	-4.442%	2,994,353	+18.888%
2025-04-09	91.0000	103.6300	90.9700	103.1100	+12.492%	4,941,044	+13.607%
2025-04-08	98.9100	99.9700	90.2400	91.6600	-5.437%	4,942,897	+27.798%
2025-04-07	96.4900	101.5150	95.0100	96.9300	-2.239%	3,160,374	+20.850%
2025-04-04	102.3900	103.1100	97.4850	99.1500	-4.654%	3,812,558	+18.144%
2025-04-03	107.3500	107.5300	103.8900	103.9900	-5.558%	2,230,149	+12.645%
2025-04-02	108.2700	110.1100	107.8800	110.1100	+1.065%	3,836,423	+6.385%
2025-04-01	109.3500	109.6000	107.7800	108.9500	-0.366%	2,094,829	+7.517%
2025-03-31	106.8000	109.4700	105.9900	109.3500	+1.778%	2,929,891	+7.124%
2025-03-28	109.2500	109.5700	106.9800	107.4400	-0.849%	3,315,571	+9.028%
2025-03-27	111.5400	111.5400	105.6400	108.3600	-3.189%	4,537,269	+8.103%
2025-03-26	112.0400	113.0900	110.6200	111.9300	+0.170%	2,020,777	+4.655%
2025-03-25	113.1400	113.2600	111.3500	111.7400	-1.098%	1,686,739	+4.833%
2025-03-24	112.2600	114.2100	111.8500	112.9800	+2.032%	2,078,788	+3.682%
2025-03-21	110.2500	111.4900	109.3300	110.7300	-0.476%	3,041,554	+5.789%
2025-03-20	112.0400	112.9700	111.1600	111.2600	-1.627%	1,685,556	+5.285%
2025-03-19	113.8100	114.2600	112.2100	113.1000	-0.414%	1,688,425	+3.572%
2025-03-18	113.3700	113.9300	112.7400	113.5700	-0.237%	1,199,890	+3.143%
2025-03-17	113.4300	114.4600	112.6300	113.8400	+0.326%	2,075,910	+2.899%
2025-03-14	112.7800	113.8500	111.6200	113.4700	+1.895%	2,115,621	+3.234%
2025-03-13	111.0400	112.7500	110.3101	111.3600	+0.342%	1,583,450	+5.190%
2025-03-12	113.2900	114.0600	110.9300	110.9800	-2.160%	1,780,430	+5.551%
2025-03-11	115.2900	115.6600	111.1900	113.4300	-1.099%	2,204,996	+3.271%
2025-03-10	114.0000	117.8800	114.0000	114.6900	-0.684%	2,409,628	+2.136%
2025-03-07	114.3400	116.4600	113.6800	115.4800	+0.095%	2,127,589	+1.437%
2025-03-06	114.1200	116.4550	113.3200	115.3700	+1.122%	2,552,955	+1.534%
2025-03-05	109.8800	114.7500	109.8050	114.0900	+4.392%	2,968,877	+2.673%
2025-03-04	111.5000	111.7500	109.1500	109.2900	-2.175%	2,873,506	+7.183%
2025-03-03	114.9500	115.5200	111.4850	111.7200	-1.325%	2,276,954	+4.851%
2025-02-28	114.1100	115.8000	112.1200	113.2200	-0.405%	3,320,902	+3.462%
2025-02-27	114.7000	115.6300	113.5800	113.6800	-1.182%	1,563,878	+3.044%
2025-02-26	114.7300	115.7900	113.6100	115.0400	+0.568%	1,351,940	+1.825%
2025-02-25	114.3200	115.3900	113.5000	114.3900	+0.758%	2,221,778	+2.404%
2025-02-24	115.0400	115.1950	113.4600	113.5300	-1.106%	1,265,584	+3.180%
2025-02-21	117.5500	117.8283	114.2900	114.8000	-2.621%	2,320,446	+2.038%
2025-02-20	116.6600	118.1100	116.0600	117.8900	+0.942%	1,568,139	-0.636%
2025-02-19	116.5000	118.0000	115.4500	116.7900	-2.071%	1,643,564	+0.300%
2025-02-18	117.7100	119.2900	117.2950	119.2600	+1.282%	1,501,073	-1.778%
2025-02-14	118.3500	119.1200	117.6800	117.7500	-0.144%	1,632,291	-0.518%

document.getElementById("jS8VpB").onerror = function(){this.style.display='none';}; .dark-mode .QkWTpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkWTpp{ color: #333333; background-color: white; border: 2px solid #333333; }PPGPPG Industries, Inc.stock NYSE

PPG
PPG Industries, Inc.
stock NYSE