5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-14.39%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
+2.05%
PPG Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $117.58 | $118.98 (1.19%) | $119.91 | $117.18 | 276.46 K | $26.52 B |
| 08/06/2026 | $118.66 | $117.16 (-1.26%) | $119.53 | $117.06 | 1.38 M | $26.13 B |
| 08/05/2026 | $118.31 | $119.13 (0.69%) | $119.36 | $117.82 | 1.59 M | $26.57 B |
| 08/04/2026 | $114.50 | $117.80 (2.88%) | $118.15 | $114.01 | 1.49 M | $26.27 B |
| 08/03/2026 | $112.50 | $114.01 (1.34%) | $114.06 | $111.74 | 2.06 M | $25.42 B |
| 07/31/2026 | $111.34 | $110.52 (-0.74%) | $112.00 | $109.54 | 2.59 M | $24.65 B |
| 07/30/2026 | $112.21 | $112.03 (-0.16%) | $113.53 | $109.75 | 3.19 M | $24.98 B |
| 07/29/2026 | $114.78 | $111.83 (-2.57%) | $116.02 | $110.67 | 4.12 M | $24.94 B |
| 07/28/2026 | $121.77 | $119.01 (-2.27%) | $123.45 | $118.42 | 3.73 M | $26.54 B |
| 07/27/2026 | $118.32 | $118.47 (0.13%) | $120.00 | $117.42 | 1.95 M | $26.42 B |
| 07/24/2026 | $113.69 | $116.00 (2.03%) | $117.54 | $113.41 | 2.18 M | $25.91 B |
| 07/23/2026 | $114.65 | $113.75 (-0.79%) | $115.98 | $113.01 | 2.56 M | $25.45 B |
| 07/22/2026 | $116.86 | $117.39 (0.45%) | $118.43 | $116.05 | 1.00 M | $26.26 B |
| 07/21/2026 | $115.52 | $115.71 (0.16%) | $116.84 | $114.41 | 1.31 M | $25.88 B |
| 07/20/2026 | $117.25 | $115.70 (-1.32%) | $117.85 | $115.30 | 1.16 M | $25.88 B |
| 07/17/2026 | $120.22 | $117.36 (-2.38%) | $121.27 | $117.09 | 1.38 M | $26.25 B |
| 07/16/2026 | $114.68 | $118.68 (3.49%) | $118.98 | $114.55 | 1.30 M | $26.55 B |
| 07/15/2026 | $115.16 | $115.31 (0.13%) | $116.75 | $114.81 | 1.09 M | $25.79 B |
| 07/14/2026 | $115.55 | $114.66 (-0.77%) | $116.39 | $113.01 | 1.49 M | $25.65 B |
| 07/13/2026 | $116.76 | $113.84 (-2.5%) | $117.73 | $113.22 | 1.41 M | $25.47 B |
| 07/10/2026 | $116.91 | $116.76 (-0.13%) | $119.18 | $116.60 | 1.83 M | $26.12 B |
| 07/09/2026 | $115.00 | $115.96 (0.83%) | $116.86 | $114.37 | 2.17 M | $25.94 B |
| 07/08/2026 | $116.78 | $114.28 (-2.14%) | $117.00 | $113.52 | 3.26 M | $25.56 B |
| 07/07/2026 | $124.89 | $120.22 (-3.74%) | $124.92 | $119.79 | 2.99 M | $26.89 B |
| 07/06/2026 | $124.79 | $124.04 (-0.6%) | $124.89 | $122.24 | 1.30 M | $27.75 B |
| 07/02/2026 | $123.49 | $125.33 (1.49%) | $125.39 | $123.34 | 2.02 M | $28.04 B |
| 07/01/2026 | $120.77 | $122.61 (1.52%) | $123.54 | $120.48 | 1.79 M | $27.43 B |
| 06/30/2026 | $121.33 | $121.29 (-0.03%) | $121.61 | $120.06 | 1.67 M | $27.13 B |
| 06/29/2026 | $122.22 | $120.91 (-1.07%) | $122.22 | $119.79 | 1.75 M | $27.05 B |
| 06/26/2026 | $121.37 | $123.24 (1.54%) | $123.78 | $120.93 | 2.55 M | $27.57 B |
| 06/25/2026 | $122.46 | $122.40 (-0.05%) | $125.70 | $121.64 | 1.67 M | $27.38 B |
| 06/24/2026 | $119.16 | $120.98 (1.53%) | $122.05 | $117.87 | 3.59 M | $27.06 B |
| 06/23/2026 | $117.36 | $117.70 (0.29%) | $119.53 | $117.33 | 2.25 M | $26.33 B |
| 06/22/2026 | $118.39 | $118.92 (0.45%) | $120.53 | $117.74 | 1.61 M | $26.60 B |
| 06/18/2026 | $118.46 | $118.25 (-0.18%) | $120.16 | $117.58 | 4.78 M | $26.45 B |
| 06/17/2026 | $120.59 | $117.14 (-2.86%) | $121.79 | $116.78 | 1.67 M | $26.20 B |
| 06/16/2026 | $122.60 | $120.65 (-1.59%) | $123.37 | $120.58 | 1.17 M | $26.99 B |
| 06/15/2026 | $123.17 | $121.53 (-1.33%) | $124.18 | $121.29 | 1.59 M | $27.19 B |
| 06/12/2026 | $120.87 | $119.34 (-1.27%) | $121.98 | $118.72 | 1.79 M | $26.70 B |
| 06/11/2026 | $113.33 | $118.24 (4.33%) | $118.55 | $112.95 | 1.98 M | $26.45 B |
| 06/10/2026 | $116.51 | $112.97 (-3.04%) | $116.86 | $112.88 | 1.86 M | $25.27 B |
| 06/09/2026 | $114.46 | $116.36 (1.66%) | $116.89 | $113.55 | 1.81 M | $26.03 B |
| 06/08/2026 | $113.17 | $112.88 (-0.26%) | $113.82 | $112.25 | 1.40 M | $25.25 B |
| 06/05/2026 | $111.63 | $113.80 (1.94%) | $114.18 | $111.63 | 1.94 M | $25.46 B |
| 06/04/2026 | $112.80 | $111.96 (-0.74%) | $114.29 | $111.85 | 1.52 M | $25.05 B |
| 06/03/2026 | $112.99 | $111.39 (-1.42%) | $113.56 | $110.86 | 1.53 M | $24.92 B |
| 06/02/2026 | $112.61 | $113.64 (0.91%) | $114.90 | $112.18 | 1.63 M | $25.42 B |
| 06/01/2026 | $111.28 | $112.07 (0.71%) | $112.10 | $109.14 | 1.81 M | $25.07 B |
| 05/29/2026 | $112.64 | $112.98 (0.3%) | $114.06 | $111.84 | 2.62 M | $25.27 B |
| 05/28/2026 | $111.11 | $112.86 (1.58%) | $114.38 | $110.27 | 2.06 M | $25.25 B |
| 05/27/2026 | $112.83 | $112.88 (0.04%) | $113.70 | $112.13 | 2.31 M | $25.25 B |
| 05/26/2026 | $108.79 | $109.54 (0.69%) | $110.13 | $108.60 | 2.19 M | $24.50 B |
| 05/22/2026 | $107.49 | $107.78 (0.27%) | $108.00 | $106.17 | 1.46 M | $24.11 B |
| 05/21/2026 | $102.97 | $106.63 (3.55%) | $107.40 | $101.61 | 2.04 M | $23.85 B |
| 05/20/2026 | $101.74 | $104.39 (2.6%) | $105.62 | $100.64 | 3.23 M | $23.35 B |
| 05/19/2026 | $101.46 | $101.70 (0.24%) | $102.13 | $100.00 | 1.91 M | $22.75 B |
| 05/18/2026 | $102.65 | $103.66 (0.98%) | $105.16 | $102.33 | 1.50 M | $23.19 B |
| 05/15/2026 | $104.04 | $102.64 (-1.35%) | $105.38 | $102.17 | 1.53 M | $22.96 B |
| 05/14/2026 | $106.40 | $105.92 (-0.45%) | $107.21 | $105.66 | 1.00 M | $23.69 B |
| 05/13/2026 | $106.40 | $105.46 (-0.88%) | $107.72 | $105.09 | 1.35 M | $23.59 B |
| 05/12/2026 | $107.43 | $106.38 (-0.98%) | $107.80 | $105.50 | 1.47 M | $23.80 B |
| 05/11/2026 | $109.30 | $107.95 (-1.24%) | $109.65 | $107.61 | 1.18 M | $24.15 B |
| 05/08/2026 | $109.79 | $109.61 (-0.16%) | $111.10 | $108.69 | 1.39 M | $24.52 B |
| 05/07/2026 | $112.86 | $108.93 (-3.48%) | $113.86 | $108.89 | 2.14 M | $24.37 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.
