PPG Industries Inc.

110.02
1.07 (0.98%)
At close: Apr 02, 2025, 3:59 PM
107.85
-1.97%
After-hours: Apr 02, 2025, 07:46 PM EDT

PPG Industries Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 109.35 109.60 107.78 108.95 -0.40 -0.37% 2,091,826
Mar 31, 2025 106.80 109.47 105.99 109.35 1.91 1.78% 2,929,900
Mar 28, 2025 109.25 109.57 106.98 107.44 -0.92 -0.85% 3,315,600
Mar 27, 2025 111.54 111.54 105.64 108.36 -3.57 -3.19% 4,537,300
Mar 26, 2025 112.04 113.09 110.62 111.93 0.19 0.17% 2,056,100
Mar 25, 2025 113.14 113.26 111.35 111.74 -1.24 -1.10% 1,818,942
Mar 24, 2025 112.26 114.21 111.85 112.98 2.25 2.03% 2,133,325
Mar 21, 2025 110.25 111.49 109.33 110.73 -0.53 -0.48% 3,160,761
Mar 20, 2025 112.04 112.97 111.16 111.26 -1.84 -1.63% 1,836,511
Mar 19, 2025 113.81 114.26 112.21 113.10 -0.47 -0.41% 1,746,673
Mar 18, 2025 113.37 113.93 112.74 113.57 -0.27 -0.24% 1,368,500
Mar 17, 2025 113.43 114.46 112.63 113.84 0.37 0.33% 2,156,000
Mar 14, 2025 112.78 113.85 111.62 113.47 2.11 1.89% 2,147,419
Mar 13, 2025 111.04 112.75 110.31 111.36 0.38 0.34% 1,680,800
Mar 12, 2025 113.29 114.06 110.93 110.98 -2.45 -2.16% 1,824,300
Mar 11, 2025 115.29 115.66 111.19 113.43 -1.26 -1.10% 2,256,126
Mar 10, 2025 114.00 117.88 114.00 114.69 -0.79 -0.68% 2,496,616
Mar 7, 2025 114.34 116.46 113.68 115.48 0.11 0.10% 2,170,716
Mar 6, 2025 114.12 116.46 113.32 115.37 1.28 1.12% 2,661,300
Mar 5, 2025 109.88 114.75 109.81 114.09 4.80 4.39% 3,159,200
Mar 4, 2025 111.50 111.75 109.15 109.29 -2.43 -2.18% 2,950,740
Mar 3, 2025 114.95 115.52 111.49 111.72 -1.50 -1.32% 2,401,227
Feb 28, 2025 114.11 115.80 112.12 113.22 -0.46 -0.40% 3,362,241
Feb 27, 2025 114.70 115.63 113.58 113.68 -1.36 -1.18% 1,581,030
Feb 26, 2025 114.73 115.79 113.61 115.04 0.65 0.57% 1,450,661
Feb 25, 2025 114.32 115.39 113.50 114.39 0.86 0.76% 2,263,934
Feb 24, 2025 115.04 115.20 113.46 113.53 -1.27 -1.11% 1,393,700
Feb 21, 2025 117.55 117.83 114.29 114.80 -3.09 -2.62% 2,447,800
Feb 20, 2025 116.66 118.11 116.06 117.89 1.10 0.94% 1,627,140
Feb 19, 2025 116.50 118.00 115.45 116.79 -2.47 -2.07% 1,681,100
Feb 18, 2025 117.71 119.29 117.30 119.26 1.51 1.28% 1,550,200
Feb 14, 2025 118.35 119.12 117.68 117.75 -0.17 -0.14% 1,677,204
Feb 13, 2025 115.56 118.11 115.21 117.92 3.12 2.72% 1,935,100
Feb 12, 2025 113.19 115.50 112.75 114.80 -0.11 -0.10% 1,629,626
Feb 11, 2025 114.28 115.23 113.78 114.91 0.79 0.69% 1,059,140
Feb 10, 2025 115.40 115.57 114.07 114.12 -0.72 -0.63% 1,571,507
Feb 7, 2025 116.15 116.15 114.33 114.84 -1.06 -0.91% 1,533,600
Feb 6, 2025 113.29 116.38 112.03 115.90 3.33 2.96% 3,241,205
Feb 5, 2025 111.73 112.80 111.00 112.57 1.30 1.17% 2,154,246
Feb 4, 2025 113.35 113.67 111.06 111.27 -0.72 -0.64% 2,401,839
Feb 3, 2025 113.85 114.00 110.20 111.99 -3.39 -2.94% 3,221,200
Jan 31, 2025 115.00 117.58 114.79 115.38 -7.37 -6.00% 4,237,900
Jan 30, 2025 122.17 123.30 121.51 122.75 0.37 0.30% 2,774,500
Jan 29, 2025 122.00 123.52 121.97 122.38 -0.63 -0.51% 1,969,900
Jan 28, 2025 124.08 124.54 122.92 123.01 -1.28 -1.03% 1,497,920
Jan 27, 2025 123.39 124.66 122.66 124.29 1.51 1.23% 3,090,911
Jan 24, 2025 124.12 124.74 122.54 122.78 -0.70 -0.57% 1,731,400
Jan 23, 2025 122.84 124.07 122.76 123.48 0.61 0.50% 1,434,000
Jan 22, 2025 123.09 123.88 122.49 122.87 -0.50 -0.41% 2,028,706
Jan 21, 2025 121.30 123.66 121.06 123.37 3.13 2.60% 2,267,919