5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-14.39%
6 MONTH PERFORMANCE
+13.80%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
-0.24%
PPG Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $110.23 | $112.39 (1.96%) | $113.00 | $109.36 | 1.55 M | $25.22 B |
| 05/05/2026 | $104.77 | $106.41 (1.57%) | $106.95 | $104.31 | 1.04 M | $23.80 B |
| 05/04/2026 | $106.69 | $104.08 (-2.45%) | $107.00 | $103.71 | 2.24 M | $23.28 B |
| 05/01/2026 | $108.92 | $107.51 (-1.29%) | $109.48 | $107.14 | 1.82 M | $24.05 B |
| 04/30/2026 | $106.29 | $108.50 (2.08%) | $109.12 | $105.43 | 2.43 M | $24.27 B |
| 04/29/2026 | $107.26 | $104.69 (-2.4%) | $107.48 | $104.00 | 2.52 M | $23.42 B |
| 04/28/2026 | $109.73 | $107.68 (-1.87%) | $110.83 | $107.10 | 2.08 M | $24.09 B |
| 04/27/2026 | $110.03 | $110.30 (0.25%) | $111.44 | $109.19 | 1.66 M | $24.67 B |
| 04/24/2026 | $110.23 | $109.80 (-0.39%) | $111.03 | $109.32 | 1.56 M | $24.56 B |
| 04/23/2026 | $112.01 | $110.29 (-1.54%) | $112.43 | $108.62 | 1.68 M | $24.75 B |
| 04/22/2026 | $112.53 | $111.67 (-0.76%) | $113.43 | $111.13 | 1.70 M | $25.06 B |
| 04/21/2026 | $114.38 | $110.92 (-3.03%) | $115.14 | $110.69 | 2.06 M | $24.89 B |
| 04/20/2026 | $114.17 | $114.73 (0.49%) | $115.25 | $114.04 | 1.41 M | $25.75 B |
| 04/17/2026 | $115.00 | $114.85 (-0.13%) | $118.37 | $113.81 | 5.83 M | $25.77 B |
| 04/16/2026 | $116.00 | $112.16 (-3.31%) | $116.00 | $111.92 | 2.97 M | $25.17 B |
| 04/15/2026 | $109.93 | $107.72 (-2.01%) | $110.13 | $106.80 | 1.71 M | $24.17 B |
| 04/14/2026 | $110.58 | $110.54 (-0.04%) | $110.74 | $109.37 | 1.52 M | $24.81 B |
| 04/13/2026 | $110.17 | $110.23 (0.05%) | $110.39 | $107.70 | 1.82 M | $24.74 B |
| 04/10/2026 | $110.73 | $110.33 (-0.36%) | $111.88 | $109.77 | 1.38 M | $24.76 B |
| 04/09/2026 | $108.77 | $109.70 (0.86%) | $111.00 | $107.90 | 1.96 M | $24.62 B |
| 04/08/2026 | $110.56 | $110.47 (-0.08%) | $111.01 | $108.85 | 2.57 M | $24.79 B |
| 04/07/2026 | $103.10 | $102.24 (-0.83%) | $103.41 | $100.16 | 2.37 M | $22.94 B |
| 04/06/2026 | $102.81 | $103.86 (1.02%) | $104.09 | $102.01 | 1.41 M | $23.31 B |
| 04/02/2026 | $103.41 | $103.24 (-0.16%) | $106.18 | $102.35 | 1.78 M | $23.17 B |
| 04/01/2026 | $107.49 | $106.47 (-0.95%) | $109.15 | $106.25 | 1.86 M | $23.89 B |
| 03/31/2026 | $105.38 | $106.88 (1.42%) | $107.67 | $104.00 | 2.44 M | $23.98 B |
| 03/30/2026 | $104.81 | $103.82 (-0.94%) | $105.40 | $103.36 | 1.36 M | $23.30 B |
| 03/27/2026 | $104.61 | $103.82 (-0.76%) | $105.18 | $103.31 | 1.53 M | $23.30 B |
| 03/26/2026 | $104.85 | $105.31 (0.44%) | $107.51 | $104.71 | 1.76 M | $23.63 B |
| 03/25/2026 | $105.05 | $106.69 (1.56%) | $107.18 | $104.15 | 2.50 M | $23.94 B |
| 03/24/2026 | $100.42 | $103.42 (2.99%) | $104.24 | $99.65 | 2.54 M | $23.21 B |
| 03/23/2026 | $100.02 | $102.08 (2.06%) | $103.14 | $99.68 | 3.77 M | $22.91 B |
| 03/20/2026 | $98.56 | $97.22 (-1.36%) | $99.27 | $96.07 | 3.64 M | $21.82 B |
| 03/19/2026 | $98.59 | $98.38 (-0.21%) | $99.56 | $96.06 | 2.82 M | $22.08 B |
| 03/18/2026 | $103.15 | $100.78 (-2.3%) | $103.43 | $100.62 | 1.85 M | $22.62 B |
| 03/17/2026 | $103.77 | $103.90 (0.13%) | $104.76 | $103.19 | 1.69 M | $23.32 B |
| 03/16/2026 | $103.28 | $103.45 (0.16%) | $104.63 | $102.63 | 1.90 M | $23.21 B |
| 03/13/2026 | $101.96 | $101.89 (-0.07%) | $103.01 | $100.68 | 2.25 M | $22.86 B |
| 03/12/2026 | $102.92 | $100.73 (-2.13%) | $103.54 | $100.64 | 2.03 M | $22.60 B |
| 03/11/2026 | $105.38 | $104.08 (-1.23%) | $105.83 | $103.33 | 1.81 M | $23.36 B |
| 03/10/2026 | $108.96 | $105.85 (-2.85%) | $109.79 | $105.77 | 3.40 M | $23.75 B |
| 03/09/2026 | $104.96 | $108.25 (3.13%) | $108.43 | $102.29 | 3.43 M | $24.29 B |
| 03/06/2026 | $109.89 | $106.70 (-2.9%) | $109.94 | $106.14 | 3.16 M | $23.94 B |
| 03/05/2026 | $116.36 | $111.87 (-3.86%) | $117.00 | $110.89 | 2.31 M | $25.10 B |
| 03/04/2026 | $119.04 | $117.70 (-1.13%) | $120.32 | $116.94 | 2.53 M | $26.41 B |
| 03/03/2026 | $115.50 | $118.18 (2.32%) | $119.14 | $114.67 | 2.25 M | $26.52 B |
| 03/02/2026 | $119.00 | $119.20 (0.17%) | $120.87 | $116.73 | 2.31 M | $26.75 B |
| 02/27/2026 | $121.75 | $123.27 (1.25%) | $123.48 | $120.37 | 1.89 M | $27.66 B |
| 02/26/2026 | $123.63 | $123.48 (-0.12%) | $124.27 | $121.53 | 1.36 M | $27.71 B |
| 02/25/2026 | $126.10 | $123.12 (-2.36%) | $126.82 | $122.46 | 1.67 M | $27.63 B |
| 02/24/2026 | $125.71 | $125.55 (-0.13%) | $126.86 | $125.16 | 1.55 M | $28.17 B |
| 02/23/2026 | $125.76 | $125.35 (-0.33%) | $127.16 | $124.41 | 1.20 M | $28.13 B |
| 02/20/2026 | $123.66 | $126.53 (2.32%) | $126.88 | $122.96 | 1.84 M | $28.39 B |
| 02/19/2026 | $126.95 | $124.25 (-2.13%) | $127.90 | $123.76 | 2.54 M | $27.88 B |
| 02/18/2026 | $129.32 | $128.25 (-0.83%) | $129.72 | $126.14 | 3.31 M | $28.78 B |
| 02/17/2026 | $131.50 | $129.18 (-1.76%) | $132.06 | $128.56 | 2.09 M | $28.99 B |
| 02/13/2026 | $131.18 | $131.34 (0.12%) | $132.63 | $130.73 | 1.71 M | $29.47 B |
| 02/12/2026 | $132.00 | $131.56 (-0.33%) | $133.43 | $130.46 | 2.56 M | $29.52 B |
| 02/11/2026 | $128.98 | $131.03 (1.59%) | $131.21 | $128.87 | 1.62 M | $29.40 B |
| 02/10/2026 | $127.86 | $129.14 (1%) | $129.40 | $127.05 | 1.59 M | $28.98 B |
| 02/09/2026 | $126.24 | $127.59 (1.07%) | $128.05 | $125.03 | 1.48 M | $28.63 B |
| 02/06/2026 | $125.11 | $126.51 (1.12%) | $126.74 | $125.01 | 1.72 M | $28.39 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.
