5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-4.69%
3 MONTH PERFORMANCE
-8.41%
6 MONTH PERFORMANCE
+11.40%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
-1.02%
PPG Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $105.28 | $105.34 (0.06%) | $105.65 | $104.15 | 782.33 K | $23.41 B |
| 09/18/2026 | $104.49 | $104.52 (0.03%) | $105.10 | $103.70 | 4.14 M | $23.31 B |
| 09/17/2026 | $106.95 | $105.45 (-1.4%) | $107.20 | $104.98 | 1.39 M | $23.52 B |
| 09/16/2026 | $105.71 | $104.98 (-0.69%) | $106.39 | $103.74 | 1.62 M | $23.41 B |
| 09/15/2026 | $105.61 | $104.89 (-0.68%) | $105.97 | $104.08 | 1.50 M | $23.39 B |
| 09/14/2026 | $104.42 | $105.25 (0.79%) | $106.61 | $103.89 | 1.55 M | $23.47 B |
| 09/11/2026 | $106.67 | $105.50 (-1.1%) | $107.96 | $105.44 | 1.60 M | $23.53 B |
| 09/10/2026 | $105.60 | $105.05 (-0.52%) | $106.16 | $104.18 | 2.29 M | $23.43 B |
| 09/09/2026 | $109.00 | $107.16 (-1.69%) | $109.72 | $107.12 | 1.64 M | $23.90 B |
| 09/08/2026 | $111.56 | $109.72 (-1.65%) | $111.89 | $109.66 | 2.28 M | $24.47 B |
| 09/04/2026 | $110.00 | $112.53 (2.3%) | $112.79 | $110.00 | 1.17 M | $25.09 B |
| 09/03/2026 | $112.68 | $110.75 (-1.71%) | $113.55 | $109.24 | 1.23 M | $24.70 B |
| 09/02/2026 | $110.61 | $111.31 (0.63%) | $112.90 | $110.61 | 1.50 M | $24.82 B |
| 09/01/2026 | $111.23 | $109.70 (-1.38%) | $111.79 | $109.09 | 1.44 M | $24.46 B |
| 08/31/2026 | $113.53 | $112.17 (-1.2%) | $113.53 | $111.78 | 1.59 M | $25.01 B |
| 08/28/2026 | $114.67 | $114.22 (-0.39%) | $116.23 | $112.82 | 1.05 M | $25.47 B |
| 08/27/2026 | $113.32 | $113.47 (0.13%) | $114.46 | $112.83 | 830.56 K | $25.30 B |
| 08/26/2026 | $114.43 | $114.42 (-0.01%) | $115.98 | $113.49 | 1.05 M | $25.52 B |
| 08/25/2026 | $113.86 | $113.65 (-0.18%) | $114.03 | $112.39 | 1.29 M | $25.34 B |
| 08/24/2026 | $114.00 | $113.23 (-0.68%) | $114.88 | $113.05 | 1.16 M | $25.25 B |
| 08/21/2026 | $113.38 | $113.63 (0.22%) | $114.29 | $112.63 | 1.01 M | $25.34 B |
| 08/20/2026 | $111.82 | $112.44 (0.55%) | $114.09 | $111.34 | 1.57 M | $25.07 B |
| 08/19/2026 | $114.17 | $113.92 (-0.22%) | $115.34 | $112.96 | 973.70 K | $25.40 B |
| 08/18/2026 | $112.82 | $112.81 (-0.01%) | $114.06 | $111.71 | 1.41 M | $25.16 B |
| 08/17/2026 | $113.11 | $113.44 (0.29%) | $114.34 | $112.37 | 1.37 M | $25.30 B |
| 08/14/2026 | $113.95 | $114.11 (0.14%) | $114.65 | $113.40 | 970.02 K | $25.45 B |
| 08/13/2026 | $115.21 | $114.73 (-0.42%) | $115.89 | $114.35 | 1.18 M | $25.58 B |
| 08/12/2026 | $117.04 | $114.60 (-2.08%) | $117.04 | $114.05 | 1.19 M | $25.56 B |
| 08/11/2026 | $114.49 | $116.16 (1.46%) | $117.43 | $114.49 | 1.22 M | $25.90 B |
| 08/10/2026 | $117.72 | $115.48 (-1.9%) | $119.06 | $115.18 | 1.78 M | $25.75 B |
| 08/07/2026 | $117.58 | $119.72 (1.82%) | $119.99 | $117.18 | 1.27 M | $26.70 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 |
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.
