5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
-4.53%
6 MONTH PERFORMANCE
-7.96%
YEAR-TO-DATE PERFORMANCE
-12.57%
1 YEAR PERFORMANCE
-17.68%
PPG Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $100.36 | $99.43 (-0.93%) | $100.99 | $99.25 | 1.59 M | $22.62 B |
| 12/08/2025 | $100.84 | $100.37 (-0.47%) | $101.38 | $100.29 | 2.16 M | $22.62 B |
| 12/05/2025 | $101.31 | $101.03 (-0.28%) | $102.08 | $100.76 | 2.47 M | $22.77 B |
| 12/04/2025 | $101.48 | $100.67 (-0.8%) | $102.00 | $100.33 | 1.99 M | $22.69 B |
| 12/03/2025 | $100.50 | $101.34 (0.84%) | $101.70 | $100.04 | 1.72 M | $22.84 B |
| 12/02/2025 | $100.31 | $100.25 (-0.06%) | $100.60 | $99.00 | 1.77 M | $22.59 B |
| 12/01/2025 | $99.30 | $99.86 (0.56%) | $101.75 | $98.55 | 2.27 M | $22.51 B |
| 11/28/2025 | $100.18 | $100.04 (-0.14%) | $100.82 | $99.96 | 689.82 K | $22.55 B |
| 11/26/2025 | $99.37 | $99.89 (0.52%) | $100.75 | $99.25 | 1.40 M | $22.51 B |
| 11/25/2025 | $98.12 | $99.60 (1.51%) | $100.17 | $97.71 | 2.86 M | $22.45 B |
| 11/24/2025 | $98.41 | $97.16 (-1.27%) | $98.71 | $96.83 | 3.01 M | $21.90 B |
| 11/21/2025 | $96.42 | $98.70 (2.36%) | $100.80 | $95.91 | 3.81 M | $22.24 B |
| 11/20/2025 | $95.52 | $95.20 (-0.34%) | $96.00 | $94.46 | 2.30 M | $21.46 B |
| 11/19/2025 | $94.94 | $94.34 (-0.63%) | $95.56 | $93.39 | 2.35 M | $21.26 B |
| 11/18/2025 | $95.00 | $94.82 (-0.19%) | $95.28 | $93.73 | 3.05 M | $21.37 B |
| 11/17/2025 | $96.72 | $95.36 (-1.41%) | $97.11 | $95.26 | 2.17 M | $21.49 B |
| 11/14/2025 | $97.45 | $97.03 (-0.43%) | $97.77 | $96.58 | 1.60 M | $21.87 B |
| 11/13/2025 | $97.62 | $98.11 (0.5%) | $98.77 | $97.62 | 1.81 M | $22.11 B |
| 11/12/2025 | $96.25 | $97.49 (1.29%) | $98.03 | $96.00 | 1.57 M | $21.97 B |
| 11/11/2025 | $95.99 | $95.91 (-0.08%) | $96.25 | $95.25 | 1.06 M | $21.62 B |
| 11/10/2025 | $95.73 | $95.93 (0.21%) | $96.22 | $94.34 | 1.70 M | $21.62 B |
| 11/07/2025 | $95.11 | $96.25 (1.2%) | $96.51 | $94.89 | 1.85 M | $21.69 B |
| 11/06/2025 | $96.25 | $95.17 (-1.12%) | $97.00 | $95.11 | 3.97 M | $21.45 B |
| 11/05/2025 | $94.52 | $96.25 (1.83%) | $96.55 | $94.06 | 2.60 M | $21.69 B |
| 11/04/2025 | $94.33 | $94.92 (0.63%) | $95.02 | $93.74 | 2.33 M | $21.39 B |
| 11/03/2025 | $96.67 | $94.96 (-1.77%) | $97.57 | $94.32 | 2.96 M | $21.40 B |
| 10/31/2025 | $96.94 | $97.75 (0.84%) | $98.17 | $96.50 | 3.13 M | $22.03 B |
| 10/30/2025 | $98.00 | $97.45 (-0.56%) | $100.79 | $97.18 | 2.75 M | $21.96 B |
| 10/29/2025 | $103.95 | $99.13 (-4.64%) | $104.00 | $99.04 | 3.45 M | $22.34 B |
| 10/28/2025 | $106.09 | $105.31 (-0.74%) | $106.71 | $104.95 | 2.97 M | $23.73 B |
| 10/27/2025 | $104.00 | $105.45 (1.39%) | $105.78 | $103.55 | 2.21 M | $23.77 B |
| 10/24/2025 | $104.43 | $103.50 (-0.89%) | $104.60 | $103.08 | 1.23 M | $23.47 B |
| 10/23/2025 | $102.87 | $103.50 (0.61%) | $103.62 | $101.88 | 1.27 M | $23.47 B |
| 10/22/2025 | $103.63 | $102.16 (-1.42%) | $104.29 | $102.00 | 1.44 M | $23.17 B |
| 10/21/2025 | $102.17 | $104.38 (2.16%) | $104.84 | $101.90 | 1.79 M | $23.67 B |
| 10/20/2025 | $102.00 | $102.17 (0.17%) | $102.54 | $101.53 | 1.03 M | $23.17 B |
| 10/17/2025 | $101.02 | $101.57 (0.54%) | $101.76 | $100.24 | 1.20 M | $23.04 B |
| 10/16/2025 | $101.51 | $101.01 (-0.49%) | $101.84 | $100.04 | 1.86 M | $22.91 B |
| 10/15/2025 | $100.68 | $99.56 (-1.11%) | $101.36 | $98.86 | 1.52 M | $22.58 B |
| 10/14/2025 | $98.00 | $100.50 (2.55%) | $101.34 | $97.99 | 1.36 M | $22.79 B |
| 10/13/2025 | $99.24 | $98.86 (-0.38%) | $99.89 | $98.16 | 1.42 M | $22.42 B |
| 10/10/2025 | $100.47 | $98.48 (-1.98%) | $101.79 | $98.44 | 1.77 M | $22.34 B |
| 10/09/2025 | $101.85 | $99.60 (-2.21%) | $102.04 | $99.49 | 1.65 M | $22.59 B |
| 10/08/2025 | $101.89 | $101.59 (-0.29%) | $102.05 | $101.00 | 1.52 M | $23.04 B |
| 10/07/2025 | $103.99 | $101.70 (-2.2%) | $104.27 | $101.51 | 1.41 M | $23.07 B |
| 10/06/2025 | $105.13 | $103.52 (-1.53%) | $105.13 | $103.51 | 1.47 M | $23.48 B |
| 10/03/2025 | $104.35 | $104.43 (0.08%) | $105.38 | $104.01 | 1.16 M | $23.68 B |
| 10/02/2025 | $103.98 | $104.52 (0.52%) | $105.32 | $103.74 | 1.33 M | $23.71 B |
| 10/01/2025 | $104.96 | $104.09 (-0.83%) | $105.51 | $103.71 | 1.59 M | $23.61 B |
| 09/30/2025 | $104.15 | $105.11 (0.92%) | $105.20 | $103.52 | 1.72 M | $23.84 B |
| 09/29/2025 | $104.44 | $104.02 (-0.4%) | $105.28 | $102.90 | 2.24 M | $23.59 B |
| 09/26/2025 | $104.58 | $103.65 (-0.89%) | $105.02 | $103.29 | 1.86 M | $23.51 B |
| 09/25/2025 | $105.26 | $103.92 (-1.27%) | $105.44 | $103.64 | 1.96 M | $23.57 B |
| 09/24/2025 | $105.33 | $105.48 (0.14%) | $106.63 | $105.04 | 1.69 M | $23.92 B |
| 09/23/2025 | $109.36 | $106.24 (-2.85%) | $109.72 | $105.71 | 2.15 M | $24.10 B |
| 09/22/2025 | $108.66 | $109.49 (0.76%) | $109.83 | $107.85 | 2.35 M | $24.83 B |
| 09/19/2025 | $110.38 | $109.42 (-0.87%) | $110.48 | $108.31 | 3.62 M | $24.82 B |
| 09/18/2025 | $108.46 | $109.02 (0.52%) | $109.26 | $107.99 | 1.72 M | $24.73 B |
| 09/17/2025 | $108.88 | $108.10 (-0.72%) | $111.58 | $107.62 | 1.49 M | $24.52 B |
| 09/16/2025 | $109.42 | $108.36 (-0.97%) | $109.91 | $107.92 | 1.22 M | $24.58 B |
| 09/15/2025 | $111.33 | $109.45 (-1.69%) | $111.47 | $109.11 | 1.28 M | $24.82 B |
| 09/12/2025 | $111.13 | $110.72 (-0.37%) | $111.80 | $110.36 | 1.55 M | $25.11 B |
| 09/11/2025 | $109.08 | $111.83 (2.52%) | $112.15 | $109.00 | 1.51 M | $25.36 B |
| 09/10/2025 | $108.44 | $108.78 (0.31%) | $109.56 | $108.19 | 1.42 M | $24.67 B |
| 09/09/2025 | $110.70 | $109.38 (-1.19%) | $110.77 | $108.76 | 2.04 M | $24.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
