PPG Industries, Inc.PPGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $119.00 | $120.87 | $116.73 | $119.20 | 2.31M |
| 2/27/2026 | $121.75 | $123.48 | $120.37 | $123.27 | 1.89M |
| 2/26/2026 | $123.63 | $124.27 | $121.53 | $123.48 | 1.36M |
| 2/25/2026 | $126.10 | $126.82 | $122.46 | $123.12 | 1.67M |
| 2/24/2026 | $125.71 | $126.86 | $125.16 | $125.55 | 1.55M |
| 2/23/2026 | $125.76 | $127.16 | $124.41 | $125.35 | 1.20M |
| 2/20/2026 | $123.66 | $126.88 | $122.96 | $126.53 | 1.84M |
| 2/19/2026 | $126.95 | $127.90 | $123.76 | $124.25 | 2.54M |
| 2/18/2026 | $129.32 | $129.72 | $126.14 | $128.25 | 3.31M |
| 2/17/2026 | $131.50 | $132.06 | $128.56 | $129.18 | 2.09M |
| 2/13/2026 | $131.18 | $132.63 | $130.73 | $131.34 | 1.71M |
| 2/12/2026 | $132.00 | $133.43 | $130.46 | $131.56 | 2.56M |
| 2/11/2026 | $128.98 | $131.21 | $128.87 | $131.03 | 1.62M |
| 2/10/2026 | $127.86 | $129.40 | $127.05 | $129.14 | 1.59M |
| 2/9/2026 | $126.24 | $128.05 | $125.03 | $127.59 | 1.48M |
| 2/6/2026 | $125.11 | $126.74 | $125.01 | $126.51 | 1.72M |
| 2/5/2026 | $126.00 | $126.47 | $123.43 | $124.42 | 2.47M |
| 2/4/2026 | $121.00 | $126.04 | $120.63 | $125.95 | 3.38M |
| 2/3/2026 | $116.12 | $121.54 | $116.12 | $119.52 | 2.87M |
| 2/2/2026 | $116.16 | $117.80 | $115.94 | $116.46 | 2.49M |
| 1/30/2026 | $116.76 | $117.50 | $114.83 | $115.63 | 2.74M |
| 1/29/2026 | $114.86 | $116.60 | $114.12 | $116.51 | 2.80M |
| 1/28/2026 | $114.89 | $116.18 | $112.07 | $113.96 | 5.74M |
| 1/27/2026 | $112.56 | $113.03 | $110.28 | $110.28 | 2.87M |
| 1/26/2026 | $112.48 | $113.15 | $111.85 | $112.65 | 1.82M |
| 1/23/2026 | $113.28 | $113.40 | $111.26 | $112.29 | 1.97M |
| 1/22/2026 | $113.16 | $114.52 | $112.54 | $113.91 | 2.06M |
| 1/21/2026 | $110.50 | $112.86 | $109.49 | $112.54 | 1.92M |
| 1/20/2026 | $109.37 | $109.91 | $108.39 | $109.01 | 2.08M |
| 1/16/2026 | $109.14 | $110.60 | $108.97 | $110.22 | 5.94M |
| 1/15/2026 | $109.09 | $110.50 | $108.43 | $110.07 | 1.55M |
| 1/14/2026 | $107.72 | $109.59 | $107.51 | $108.57 | 1.55M |
| 1/13/2026 | $108.59 | $109.00 | $106.55 | $107.59 | 1.88M |
| 1/12/2026 | $108.01 | $108.90 | $107.29 | $108.05 | 2.10M |
| 1/9/2026 | $105.41 | $107.60 | $105.40 | $107.41 | 1.68M |
| 1/8/2026 | $102.97 | $107.01 | $102.36 | $105.30 | 1.54M |
| 1/7/2026 | $105.53 | $105.58 | $103.30 | $103.90 | 1.68M |
| 1/6/2026 | $104.64 | $106.15 | $104.61 | $105.64 | 1.70M |
| 1/5/2026 | $103.01 | $106.34 | $103.01 | $105.21 | 1.70M |
| 1/2/2026 | $103.03 | $104.70 | $102.01 | $104.35 | 1.81M |
| 12/31/2025 | $103.50 | $103.61 | $102.28 | $102.46 | 1.17M |
| 12/30/2025 | $103.93 | $104.35 | $103.62 | $103.68 | 1.21M |
| 12/29/2025 | $104.43 | $104.78 | $103.71 | $104.25 | 2.27M |
| 12/26/2025 | $103.48 | $104.43 | $103.40 | $104.32 | 936,843 |
| 12/24/2025 | $103.12 | $103.95 | $102.85 | $103.55 | 622,417 |
| 12/23/2025 | $103.81 | $104.00 | $102.32 | $102.67 | 1.59M |
| 12/22/2025 | $102.52 | $103.80 | $102.17 | $103.37 | 1.48M |
| 12/19/2025 | $102.58 | $103.37 | $102.39 | $102.68 | 3.63M |
| 12/18/2025 | $104.39 | $105.48 | $102.83 | $102.91 | 2.26M |
| 12/17/2025 | $103.11 | $104.71 | $103.00 | $103.72 | 2.13M |
| 12/16/2025 | $104.50 | $104.59 | $103.33 | $103.70 | 1.88M |
| 12/15/2025 | $104.01 | $104.25 | $102.57 | $103.72 | 1.66M |
| 12/12/2025 | $103.35 | $103.91 | $102.83 | $103.54 | 1.71M |
| 12/11/2025 | $100.78 | $103.28 | $100.46 | $102.76 | 1.57M |
| 12/10/2025 | $99.49 | $100.79 | $98.16 | $100.44 | 2.12M |
| 12/9/2025 | $100.36 | $100.99 | $99.25 | $99.43 | 1.59M |
| 12/8/2025 | $100.84 | $101.38 | $100.29 | $100.37 | 2.16M |
| 12/5/2025 | $101.31 | $102.08 | $100.76 | $101.03 | 2.47M |
| 12/4/2025 | $101.48 | $102.00 | $100.33 | $100.67 | 1.99M |
| 12/3/2025 | $100.50 | $101.70 | $100.04 | $101.34 | 1.72M |