PPG Industries Inc. (PPG)
NYSE: PPG
· Real-Time Price · USD
109.61
0.42 (0.38%)
At close: Sep 04, 2025, 3:59 PM
109.14
-0.43%
After-hours: Sep 04, 2025, 07:56 PM EDT
PPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 109.77 | 109.86 | 108.46 | 109.64 | 109.64 | 0.41% | 1,642,856 |
| Sep 3, 2025 | 109.32 | 109.97 | 108.61 | 109.19 | 109.19 | -0.36% | 1,161,011 |
| Sep 2, 2025 | 109.24 | 109.91 | 108.83 | 109.59 | 109.59 | -1.47% | 1,788,100 |
| Aug 29, 2025 | 111.42 | 112.08 | 110.85 | 111.23 | 111.23 | 0.01% | 906,817 |
| Aug 28, 2025 | 112.55 | 112.59 | 110.48 | 111.22 | 111.22 | -0.81% | 1,278,201 |
| Aug 27, 2025 | 112.28 | 113.37 | 111.83 | 112.13 | 112.13 | -0.39% | 796,330 |
| Aug 26, 2025 | 112.00 | 113.05 | 111.79 | 112.57 | 112.57 | 0.38% | 1,566,049 |
| Aug 25, 2025 | 113.66 | 113.88 | 111.99 | 112.14 | 112.14 | -1.86% | 1,161,618 |
| Aug 22, 2025 | 112.16 | 115.50 | 111.76 | 114.27 | 114.27 | 2.42% | 1,594,300 |
| Aug 21, 2025 | 111.19 | 112.07 | 110.77 | 111.57 | 111.57 | -0.44% | 1,214,300 |
| Aug 20, 2025 | 112.48 | 113.35 | 111.66 | 112.06 | 112.06 | -0.71% | 1,091,509 |
| Aug 19, 2025 | 111.52 | 113.84 | 111.25 | 112.86 | 112.86 | 1.70% | 1,355,265 |
| Aug 18, 2025 | 111.79 | 111.96 | 110.86 | 110.97 | 110.97 | -0.74% | 1,335,300 |
| Aug 15, 2025 | 112.49 | 112.55 | 111.16 | 111.80 | 111.80 | -0.13% | 1,400,251 |
| Aug 14, 2025 | 110.87 | 112.07 | 110.40 | 111.95 | 111.95 | -0.59% | 1,270,064 |
| Aug 13, 2025 | 108.93 | 112.63 | 108.76 | 112.62 | 112.62 | 3.56% | 2,048,700 |
| Aug 12, 2025 | 107.02 | 109.56 | 106.50 | 108.75 | 108.75 | 2.09% | 1,455,400 |
| Aug 11, 2025 | 106.76 | 107.20 | 105.85 | 106.52 | 106.52 | -0.40% | 1,838,148 |
| Aug 8, 2025 | 106.14 | 107.44 | 105.58 | 106.95 | 106.24 | 0.78% | 1,207,003 |
| Aug 7, 2025 | 107.58 | 108.07 | 105.79 | 106.12 | 105.42 | 0.42% | 1,865,748 |