PPG Industries Inc. (PPG)
NYSE: PPG
· Real-Time Price · USD
111.00
-0.80 (-0.72%)
At close: Aug 18, 2025, 3:59 PM
111.60
0.54%
After-hours: Aug 18, 2025, 07:46 PM EDT
PPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 111.79 | 111.96 | 110.86 | 110.97 | 110.97 | -0.74% | 1,296,303 |
| 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 |
| Aug 6, 2025 | 106.71 | 106.71 | 104.56 | 105.68 | 104.98 | -0.32% | 2,502,201 |
| Aug 5, 2025 | 105.95 | 106.73 | 105.09 | 106.02 | 105.32 | 0.97% | 1,398,009 |
| Aug 4, 2025 | 104.90 | 105.72 | 104.55 | 105.00 | 104.30 | 0.54% | 2,560,100 |
| Aug 1, 2025 | 104.14 | 104.71 | 102.78 | 104.44 | 103.75 | -1.00% | 1,989,158 |
| Jul 31, 2025 | 105.36 | 107.50 | 105.18 | 105.50 | 104.80 | -0.71% | 3,895,828 |
| Jul 30, 2025 | 110.00 | 110.07 | 105.30 | 106.25 | 105.54 | -5.33% | 6,555,223 |
| Jul 29, 2025 | 114.14 | 115.08 | 112.09 | 112.23 | 111.48 | -1.53% | 2,255,900 |
| Jul 28, 2025 | 115.24 | 115.70 | 113.87 | 113.97 | 113.21 | -1.71% | 1,469,340 |
| Jul 25, 2025 | 115.50 | 116.15 | 114.76 | 115.95 | 115.18 | 0.81% | 1,280,200 |
| Jul 24, 2025 | 115.83 | 117.29 | 114.78 | 115.02 | 114.26 | -1.36% | 1,711,038 |
| Jul 23, 2025 | 116.57 | 117.04 | 115.02 | 116.61 | 115.84 | 1.05% | 1,523,402 |
| Jul 22, 2025 | 113.80 | 115.45 | 113.65 | 115.40 | 114.63 | 0.77% | 1,720,700 |