NYSE : PPG
PPG Industries, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 119.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PPG Industries, Inc. (PPG) closed at 119.52 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 120.31 | 121.18 | 118.69 | 119.52 | 2,031,557 | -0.40% |
| 2026-10-29 | 119 | 120.21 | 118.305 | 120 | 2,173,384 | +1.32% |
| 2026-10-28 | 119.2 | 120.71 | 115.52 | 118.44 | 4,915,559 | +4.41% |
| 2026-10-27 | 108.73 | 113.6 | 108.31 | 113.44 | 2,585,655 | +3.22% |
| 2026-10-26 | 111.08 | 112.01 | 109.81 | 109.9 | 1,485,289 | -0.64% |
| 2026-10-23 | 111.41 | 114.25 | 109.15 | 110.61 | 1,285,829 | -2.19% |
| 2026-10-22 | 108.96 | 113.145 | 108.82 | 113.09 | 1,651,025 | +2.65% |
| 2026-10-21 | 108.96 | 110.2 | 108.16 | 110.17 | 1,954,051 | +1.44% |
| 2026-10-20 | 107.14 | 109.2 | 107.04 | 108.61 | 1,399,508 | +0.99% |
| 2026-10-19 | 106.93 | 107.87 | 106.19 | 107.55 | 1,414,116 | +0.15% |
| 2026-10-16 | 108.16 | 110 | 106.75 | 107.39 | 3,865,241 | -0.39% |
| 2026-10-15 | 105.97 | 108.49 | 105.97 | 107.81 | 1,689,704 | +2.80% |
| 2026-10-14 | 103.55 | 105.1 | 103.37 | 104.87 | 1,812,717 | +0.31% |
| 2026-10-13 | 104.44 | 105.14 | 103.54 | 104.55 | 1,689,780 | +0.81% |
| 2026-10-12 | 103.34 | 104.37 | 102.75 | 103.71 | 1,664,900 | -0.24% |
| 2026-10-09 | 105.26 | 105.778 | 103.9 | 103.96 | 1,123,829 | -1.42% |
| 2026-10-08 | 103.93 | 105.795 | 103.3 | 105.46 | 2,056,989 | +0.36% |
| 2026-10-07 | 104.96 | 105.42 | 103.5 | 105.08 | 1,972,397 | -1.35% |
| 2026-10-06 | 105.95 | 106.86 | 105.598 | 106.52 | 1,347,932 | +1.19% |
| 2026-10-05 | 105.06 | 105.96 | 103.96 | 105.27 | 1,550,110 | +0.11% |
| 2026-10-02 | 106.06 | 106.875 | 104.96 | 105.15 | 1,086,491 | +0.46% |
| 2026-10-01 | 103.43 | 104.965 | 101.695 | 104.67 | 1,828,190 | +0.33% |
| 2026-09-30 | 106.16 | 106.36 | 104.27 | 104.33 | 1,870,706 | -1.59% |
| 2026-09-29 | 107.05 | 107.49 | 105.63 | 106.02 | 1,858,408 | -0.93% |
| 2026-09-28 | 105.92 | 107.53 | 105.33 | 107.01 | 1,499,419 | -0.47% |
| 2026-09-25 | 106.78 | 107.815 | 106.18 | 107.52 | 1,480,546 | +1.13% |
| 2026-09-24 | 106.78 | 107.385 | 105.39 | 106.32 | 1,598,049 | -0.82% |
| 2026-09-23 | 106.31 | 107.955 | 106.05 | 107.2 | 1,595,733 | -0.53% |
| 2026-09-22 | 106.64 | 107.99 | 106.395 | 107.77 | 1,523,560 | +2.71% |
| 2026-09-21 | 105.28 | 105.805 | 104.05 | 104.93 | 1,476,962 | +0.39% |
| 2026-09-18 | 104.49 | 105.1 | 103.7 | 104.52 | 4,041,254 | -0.88% |
| 2026-09-17 | 106.95 | 107.2 | 104.975 | 105.45 | 1,345,924 | +0.45% |
| 2026-09-16 | 105.71 | 106.39 | 103.735 | 104.98 | 1,623,443 | +0.09% |
| 2026-09-15 | 105.61 | 105.965 | 104.08 | 104.89 | 1,468,767 | -0.34% |
| 2026-09-14 | 104.42 | 106.605 | 103.89 | 105.25 | 1,548,557 | -0.24% |
| 2026-09-11 | 106.67 | 107.96 | 105.44 | 105.5 | 1,580,140 | +0.43% |
| 2026-09-10 | 105.6 | 106.16 | 104.18 | 105.05 | 2,284,175 | -1.97% |
| 2026-09-09 | 109 | 109.72 | 107.12 | 107.16 | 1,636,431 | -2.33% |
| 2026-09-08 | 111.56 | 111.89 | 109.66 | 109.72 | 2,209,359 | -2.50% |
| 2026-09-04 | 110 | 112.79 | 110 | 112.53 | 1,152,700 | +1.61% |
| 2026-09-03 | 112.68 | 113.55 | 109.24 | 110.75 | 1,232,336 | -0.50% |
| 2026-09-02 | 110.61 | 112.9 | 110.61 | 111.31 | 1,500,595 | +1.47% |
| 2026-09-01 | 111.23 | 111.785 | 109.09 | 109.7 | 1,441,287 | -2.20% |
| 2026-08-31 | 113.53 | 113.53 | 111.775 | 112.17 | 1,593,036 | -1.79% |
| 2026-08-28 | 114.67 | 116.23 | 112.82 | 114.22 | 1,051,942 | +0.66% |
| 2026-08-27 | 113.32 | 114.46 | 112.83 | 113.47 | 830,563 | -0.83% |
| 2026-08-26 | 114.43 | 115.976 | 113.49 | 114.42 | 1,046,771 | +0.68% |
| 2026-08-25 | 113.86 | 114.025 | 112.39 | 113.65 | 1,290,434 | +0.37% |
| 2026-08-24 | 114 | 114.88 | 113.05 | 113.23 | 1,156,340 | -0.35% |
| 2026-08-21 | 113.38 | 114.29 | 112.63 | 113.63 | 1,010,114 | +1.06% |
| 2026-08-20 | 111.82 | 114.09 | 111.34 | 112.44 | 1,574,909 | -1.30% |
| 2026-08-19 | 114.17 | 115.34 | 112.96 | 113.92 | 973,695 | +0.98% |
| 2026-08-18 | 112.82 | 114.06 | 111.71 | 112.81 | 1,414,382 | -0.56% |
| 2026-08-17 | 113.11 | 114.335 | 112.37 | 113.44 | 1,368,064 | -0.59% |
| 2026-08-14 | 113.95 | 114.65 | 113.395 | 114.11 | 970,015 | -0.54% |
| 2026-08-13 | 115.21 | 115.89 | 114.345 | 114.73 | 1,175,942 | +0.11% |
| 2026-08-12 | 117.04 | 117.04 | 114.05 | 114.6 | 1,191,330 | -1.34% |
| 2026-08-11 | 114.49 | 117.43 | 114.49 | 116.16 | 1,219,935 | +0.59% |
| 2026-08-10 | 117.72 | 119.06 | 115.18 | 115.48 | 1,777,853 | -2.94% |
| 2026-08-07 | 117.58 | 119.99 | 117.175 | 119.72 | 1,266,887 | +2.19% |
| 2026-08-06 | 118.66 | 119.53 | 117.06 | 117.16 | 1,384,925 | -1.65% |
| 2026-08-05 | 118.31 | 119.36 | 117.82 | 119.13 | 1,594,239 | +1.13% |
| 2026-08-04 | 114.5 | 118.15 | 114.01 | 117.8 | 1,486,445 | +3.32% |
| 2026-08-03 | 112.5 | 114.06 | 111.74 | 114.01 | 2,056,422 | +3.16% |
| 2026-07-31 | 111.34 | 112 | 109.54 | 110.52 | 2,589,924 | -1.35% |
| 2026-07-30 | 112.21 | 113.525 | 109.75 | 112.03 | 3,186,988 | +0.18% |
| 2026-07-29 | 114.78 | 116.02 | 110.67 | 111.83 | 4,117,439 | -6.03% |
| 2026-07-28 | 121.77 | 123.45 | 118.42 | 119.01 | 3,729,927 | +0.46% |
| 2026-07-27 | 118.32 | 120 | 117.42 | 118.47 | 1,951,137 | +2.13% |
| 2026-07-24 | 113.69 | 117.54 | 113.41 | 116 | 2,180,348 | +1.98% |
| 2026-07-23 | 114.65 | 115.975 | 113.006 | 113.75 | 2,555,721 | -3.10% |
| 2026-07-22 | 116.86 | 118.43 | 116.05 | 117.39 | 1,003,444 | +1.45% |
| 2026-07-21 | 115.52 | 116.84 | 114.41 | 115.71 | 1,312,643 | +0.01% |
| 2026-07-20 | 117.25 | 117.845 | 115.3 | 115.7 | 1,162,932 | -1.41% |
| 2026-07-17 | 120.22 | 121.265 | 117.09 | 117.36 | 1,380,209 | -1.11% |
| 2026-07-16 | 114.68 | 118.98 | 114.545 | 118.68 | 1,300,200 | +2.92% |
| 2026-07-15 | 115.16 | 116.75 | 114.805 | 115.31 | 1,088,013 | +0.57% |
| 2026-07-14 | 115.55 | 116.385 | 113.01 | 114.66 | 1,494,121 | +0.72% |
| 2026-07-13 | 116.76 | 117.73 | 113.22 | 113.84 | 1,411,671 | -2.50% |
| 2026-07-10 | 116.91 | 119.18 | 116.6 | 116.76 | 1,825,515 | +0.69% |
| 2026-07-09 | 115 | 116.86 | 114.365 | 115.96 | 2,168,816 | +1.47% |
| 2026-07-08 | 116.78 | 117 | 113.52 | 114.28 | 3,264,363 | -4.94% |
| 2026-07-07 | 124.89 | 124.92 | 119.785 | 120.22 | 2,991,586 | -3.08% |
| 2026-07-06 | 124.79 | 124.89 | 122.24 | 124.04 | 1,299,837 | -1.03% |
| 2026-07-02 | 123.49 | 125.39 | 123.34 | 125.33 | 2,017,409 | +2.22% |
| 2026-07-01 | 120.77 | 123.54 | 120.48 | 122.61 | 1,790,189 | +1.09% |
| 2026-06-30 | 121.33 | 121.605 | 120.06 | 121.29 | 1,669,803 | +0.31% |
| 2026-06-29 | 122.22 | 122.22 | 119.79 | 120.91 | 1,752,558 | -1.89% |
| 2026-06-26 | 121.37 | 123.78 | 120.93 | 123.24 | 2,550,417 | +0.69% |
| 2026-06-25 | 122.46 | 125.7 | 121.635 | 122.4 | 1,672,145 | +1.17% |
| 2026-06-24 | 119.16 | 122.05 | 117.87 | 120.98 | 3,589,205 | +2.79% |
| 2026-06-23 | 117.36 | 119.53 | 117.33 | 117.7 | 2,251,184 | -1.03% |
| 2026-06-22 | 118.39 | 120.53 | 117.74 | 118.92 | 1,605,734 | +0.57% |
| 2026-06-18 | 118.46 | 120.155 | 117.58 | 118.25 | 4,780,010 | +0.95% |
| 2026-06-17 | 120.59 | 121.79 | 116.78 | 117.14 | 1,671,618 | -2.91% |
| 2026-06-16 | 122.6 | 123.37 | 120.58 | 120.65 | 1,169,159 | -0.72% |
| 2026-06-15 | 123.17 | 124.175 | 121.29 | 121.53 | 1,588,506 | +1.84% |
| 2026-06-12 | 120.87 | 121.98 | 118.72 | 119.34 | 1,788,056 | +0.93% |
| 2026-06-11 | 113.33 | 118.55 | 112.95 | 118.24 | 1,975,446 | +4.66% |
| 2026-06-10 | 116.51 | 116.86 | 112.88 | 112.97 | 1,861,141 | -2.91% |
| 2026-06-09 | 114.46 | 116.89 | 113.545 | 116.36 | 1,811,966 | +3.08% |
| 2026-06-08 | 113.17 | 113.82 | 112.25 | 112.88 | 1,399,800 | -0.81% |
| 2026-06-05 | 111.63 | 114.18 | 111.63 | 113.8 | 1,934,970 | +1.64% |
| 2026-06-04 | 112.8 | 114.29 | 111.845 | 111.96 | 1,522,666 | +0.51% |
| 2026-06-03 | 112.99 | 113.555 | 110.86 | 111.39 | 1,525,968 | -1.98% |
| 2026-06-02 | 112.61 | 114.9 | 112.175 | 113.64 | 1,626,570 | +1.40% |
| 2026-06-01 | 111.28 | 112.1 | 109.14 | 112.07 | 1,806,313 | -0.81% |
| 2026-05-29 | 112.64 | 114.06 | 111.84 | 112.98 | 2,616,929 | +0.11% |
| 2026-05-28 | 111.11 | 114.38 | 110.27 | 112.86 | 2,060,321 | -0.02% |
| 2026-05-27 | 112.83 | 113.7 | 112.125 | 112.88 | 2,314,251 | +3.05% |
| 2026-05-26 | 108.79 | 110.125 | 108.6 | 109.54 | 2,187,836 | +1.63% |
| 2026-05-22 | 107.49 | 107.995 | 106.17 | 107.78 | 1,459,767 | +1.08% |
| 2026-05-21 | 102.97 | 107.395 | 101.61 | 106.63 | 2,036,896 | +2.15% |
| 2026-05-20 | 101.74 | 105.62 | 100.635 | 104.39 | 3,227,685 | +2.65% |
| 2026-05-19 | 101.46 | 102.13 | 100 | 101.7 | 1,906,450 | -1.89% |
| 2026-05-18 | 102.65 | 105.16 | 102.33 | 103.66 | 1,500,044 | +0.99% |
| 2026-05-15 | 104.04 | 105.38 | 102.17 | 102.64 | 1,530,225 | -3.10% |
| 2026-05-14 | 106.4 | 107.21 | 105.66 | 105.92 | 1,003,329 | +0.44% |
| 2026-05-13 | 106.4 | 107.72 | 105.09 | 105.46 | 1,352,226 | -0.86% |
| 2026-05-12 | 107.43 | 107.795 | 105.5 | 106.38 | 1,470,120 | -1.45% |