PPG Industries Inc. (PPG)
NYSE: PPG
· Real-Time Price · USD
103.65
-0.27 (-0.26%)
At close: Sep 26, 2025, 3:59 PM
103.43
-0.21%
After-hours: Sep 26, 2025, 07:40 PM EDT
PPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.58 | 105.02 | 103.29 | 103.65 | 103.65 | -0.26% | 1,855,367 |
| Sep 25, 2025 | 105.26 | 105.44 | 103.64 | 103.92 | 103.92 | -1.48% | 1,955,057 |
| Sep 24, 2025 | 105.33 | 106.63 | 105.04 | 105.48 | 105.48 | -0.72% | 1,686,816 |
| Sep 23, 2025 | 109.36 | 109.72 | 105.71 | 106.24 | 106.24 | -2.97% | 2,150,600 |
| Sep 22, 2025 | 108.66 | 109.83 | 107.85 | 109.49 | 109.49 | 0.06% | 2,348,926 |
| Sep 19, 2025 | 110.38 | 110.48 | 108.31 | 109.42 | 109.42 | 0.37% | 3,617,802 |
| Sep 18, 2025 | 108.46 | 109.26 | 107.99 | 109.02 | 109.02 | 0.85% | 1,715,200 |
| Sep 17, 2025 | 108.88 | 111.58 | 107.62 | 108.10 | 108.10 | -0.24% | 1,492,830 |
| Sep 16, 2025 | 109.42 | 109.91 | 107.92 | 108.36 | 108.36 | -1.00% | 1,220,500 |
| Sep 15, 2025 | 111.33 | 111.47 | 109.11 | 109.45 | 109.45 | -1.15% | 1,281,541 |
| Sep 12, 2025 | 111.13 | 111.80 | 110.36 | 110.72 | 110.72 | -0.99% | 1,552,318 |
| Sep 11, 2025 | 109.08 | 112.15 | 109.00 | 111.83 | 111.83 | 2.80% | 1,505,903 |
| Sep 10, 2025 | 108.44 | 109.56 | 108.19 | 108.78 | 108.78 | -0.55% | 1,423,600 |
| Sep 9, 2025 | 110.70 | 110.77 | 108.76 | 109.38 | 109.38 | -1.93% | 2,041,002 |
| Sep 8, 2025 | 109.65 | 111.60 | 108.35 | 111.53 | 111.53 | 1.41% | 3,265,000 |
| Sep 5, 2025 | 110.43 | 112.01 | 109.11 | 109.98 | 109.98 | 0.31% | 2,222,300 |
| Sep 4, 2025 | 109.77 | 109.86 | 108.46 | 109.64 | 109.64 | 0.41% | 1,642,900 |
| 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 |