PPG Indus (PPG)

Last Price119.20

Change-4.07 (-3.30%)

NYSE · Last Trade: Mar 2nd, 4:20 PM EST

Historical Prices For PPG Indus (PPG)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	121.75	123.48	120.37	123.27	1,892,478	123.27
2/26/2026	123.63	124.27	121.53	123.48	1,363,834	123.48
2/25/2026	126.10	126.82	122.46	123.12	1,668,775	123.12
2/24/2026	125.71	126.86	125.16	125.55	1,545,098	125.55
2/23/2026	125.76	127.16	124.41	125.35	1,201,521	125.35
2/20/2026	123.66	126.88	122.95	126.53	1,838,609	126.53
2/19/2026	126.95	127.90	123.76	124.25	2,544,501	123.54
2/18/2026	129.32	129.72	126.14	128.25	3,311,927	127.52
2/17/2026	131.50	132.06	128.56	129.18	2,089,366	128.44
2/13/2026	131.18	132.63	130.73	131.34	1,713,735	130.59
2/12/2026	132.00	133.43	130.46	131.56	2,537,466	130.81
2/11/2026	128.98	131.21	128.87	131.03	1,618,179	130.28
2/10/2026	127.86	129.40	127.05	129.14	1,586,626	128.40
2/09/2026	126.24	128.05	125.03	127.59	1,457,418	126.86
2/06/2026	125.11	126.74	125.01	126.51	1,719,986	125.79
2/05/2026	126.00	126.47	123.43	124.42	2,468,699	123.71
2/04/2026	121.00	126.04	120.63	125.95	3,383,234	125.23
2/03/2026	116.12	121.54	116.12	119.52	2,865,601	118.84
2/02/2026	116.16	117.80	115.94	116.46	2,493,213	115.80
1/30/2026	116.76	117.50	114.83	115.63	2,736,991	114.97
1/29/2026	114.86	116.60	114.12	116.51	2,797,376	115.84
1/28/2026	114.89	116.18	112.07	113.96	5,740,745	113.31
1/27/2026	112.56	113.03	110.28	110.28	2,869,136	109.65
1/26/2026	112.48	113.15	111.85	112.65	1,821,312	112.01
1/23/2026	113.28	113.40	111.26	112.29	1,965,280	111.65
1/22/2026	113.16	114.52	112.54	113.91	2,062,943	113.26
1/21/2026	110.50	112.86	109.49	112.54	1,923,910	111.90
1/20/2026	109.37	109.91	108.39	109.01	2,079,392	108.39
1/16/2026	109.14	110.60	108.97	110.22	5,937,906	109.59
1/15/2026	109.09	110.50	108.43	110.07	1,549,063	109.44
1/14/2026	107.72	109.59	107.51	108.57	1,549,058	107.95
1/13/2026	108.59	109.00	106.55	107.59	1,875,580	106.97
1/12/2026	108.01	108.90	107.29	108.05	2,096,494	107.43
1/09/2026	105.41	107.60	105.40	107.41	1,680,356	106.80
1/08/2026	102.97	107.01	102.36	105.30	1,578,607	104.70
1/07/2026	105.53	105.58	103.30	103.90	1,677,054	103.31
1/06/2026	104.64	106.15	104.61	105.64	1,701,640	105.04
1/05/2026	103.01	106.34	103.01	105.21	1,699,642	104.61
1/02/2026	103.03	104.69	102.01	104.35	1,810,272	103.75
12/31/2025	103.50	103.61	102.28	102.46	1,174,913	101.88
12/30/2025	103.93	104.35	103.62	103.68	1,212,531	103.09
12/29/2025	104.43	104.78	103.71	104.25	2,271,809	103.65
12/26/2025	103.48	104.43	103.40	104.32	936,844	103.72
12/24/2025	103.12	103.94	102.85	103.55	622,419	102.96
12/23/2025	103.81	104.00	102.32	102.67	1,589,025	102.08
12/22/2025	102.52	103.80	102.17	103.37	1,475,437	102.78
12/19/2025	102.58	103.37	102.39	102.68	3,625,877	102.09
12/18/2025	104.39	105.48	102.83	102.91	2,257,992	102.32
12/17/2025	103.11	104.71	103.00	103.72	2,127,667	103.13
12/16/2025	104.50	104.59	103.33	103.70	1,879,479	103.11
12/15/2025	104.01	104.25	102.57	103.72	1,655,526	103.13
12/12/2025	103.35	103.91	102.83	103.54	1,708,482	102.95
12/11/2025	100.78	103.28	100.46	102.76	1,570,132	102.17
12/10/2025	99.49	100.79	98.16	100.44	2,121,959	99.87
12/09/2025	100.36	100.99	99.25	99.43	1,586,116	98.86
12/08/2025	100.84	101.38	100.29	100.37	2,161,754	99.80
12/05/2025	101.31	102.08	100.76	101.03	2,474,695	100.45
12/04/2025	101.48	102.00	100.33	100.67	1,989,525	100.09
12/03/2025	100.50	101.70	100.04	101.34	1,720,260	100.76