PPG Indus (PPG)

Last Price122.35

Change-2.62 (-2.10%)

NYSE · Last Trade: Nov 12th, 11:06 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For PPG Indus (PPG)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	125.01	125.37	122.28	122.35	1,452,093	122.35
11/11/2026	124.08	125.05	123.63	124.97	1,165,606	124.97
11/10/2026	123.95	124.70	122.73	124.42	1,326,103	124.42
11/09/2026	124.71	126.91	123.71	125.31	1,443,843	124.57
11/06/2026	120.91	123.53	120.10	122.38	1,458,106	121.66
11/05/2026	128.00	128.45	121.38	123.27	2,339,621	122.54
11/04/2026	123.11	128.87	123.11	127.27	3,970,699	126.52
11/03/2026	125.31	125.31	120.70	121.24	2,385,610	120.52
11/02/2026	122.00	125.44	121.31	124.89	2,702,454	124.15
10/30/2026	120.31	121.18	118.69	119.52	2,031,575	118.81
10/29/2026	119.00	120.21	118.31	120.00	2,173,363	119.29
10/28/2026	119.20	120.71	115.52	118.44	4,915,409	117.74
10/27/2026	108.73	113.60	108.31	113.44	2,585,074	112.77
10/26/2026	111.08	112.01	109.81	109.90	1,485,286	109.25
10/23/2026	111.41	114.25	109.15	110.61	1,285,831	109.96
10/22/2026	108.96	113.14	108.82	113.09	1,651,020	112.42
10/21/2026	108.96	110.20	108.16	110.17	1,954,050	109.52
10/20/2026	107.14	109.20	107.04	108.61	1,399,506	107.97
10/19/2026	106.93	107.87	106.19	107.55	1,414,115	106.92
10/16/2026	108.16	110.00	106.75	107.39	3,866,112	106.76
10/15/2026	105.97	108.49	105.97	107.81	1,698,141	107.17
10/14/2026	103.55	105.10	103.37	104.87	1,812,758	104.25
10/13/2026	104.44	105.14	103.54	104.55	1,719,217	103.93
10/12/2026	103.34	104.37	102.75	103.71	1,665,452	103.10
10/09/2026	105.26	105.78	103.90	103.96	1,124,329	103.35
10/08/2026	103.93	105.80	103.30	105.46	2,067,461	104.84
10/07/2026	104.96	105.42	103.50	105.08	1,972,419	104.46
10/06/2026	105.95	106.86	105.60	106.52	1,348,032	105.89
10/05/2026	105.06	105.96	103.96	105.27	1,588,573	104.65
10/02/2026	106.06	106.88	104.96	105.15	1,175,603	104.53
10/01/2026	103.43	104.97	101.69	104.67	1,905,306	104.05
9/30/2026	106.16	106.36	104.27	104.33	1,918,225	103.71
9/29/2026	107.05	107.49	105.63	106.02	1,894,061	105.39
9/28/2026	105.92	107.53	105.33	107.01	1,537,807	106.38
9/25/2026	106.78	107.81	106.18	107.52	1,488,791	106.89
9/24/2026	106.78	107.39	105.39	106.32	1,623,379	105.69
9/23/2026	106.31	107.95	106.05	107.20	1,667,078	106.57
9/22/2026	106.64	107.99	106.39	107.77	1,726,147	107.13
9/21/2026	105.28	105.81	104.05	104.93	1,486,316	104.31
9/18/2026	104.49	105.10	103.70	104.52	4,137,602	103.90
9/17/2026	106.95	107.20	104.97	105.45	1,388,971	104.83
9/16/2026	105.71	106.39	103.73	104.98	1,623,498	104.36
9/15/2026	105.61	105.97	104.08	104.89	1,498,142	104.27
9/14/2026	104.42	106.61	103.89	105.25	1,570,273	104.63
9/11/2026	106.67	107.96	105.44	105.50	1,600,176	104.88
9/10/2026	105.60	106.16	104.18	105.05	2,294,508	104.43
9/09/2026	109.00	109.72	107.12	107.16	1,636,441	106.53
9/08/2026	111.56	111.89	109.66	109.72	2,281,239	109.07
9/04/2026	110.00	112.79	110.00	112.53	1,174,765	111.86
9/03/2026	112.68	113.55	109.24	110.75	1,232,330	110.10
9/02/2026	110.61	112.90	110.61	111.31	1,500,594	110.65
9/01/2026	111.23	111.78	109.09	109.70	1,441,286	109.05
8/31/2026	113.53	113.53	111.78	112.17	1,599,359	111.51
8/28/2026	114.67	116.23	112.82	114.22	1,051,943	113.55
8/27/2026	113.32	114.46	112.83	113.47	830,562	112.80
8/26/2026	114.43	115.98	113.49	114.42	1,046,759	113.74
8/25/2026	113.86	114.03	112.39	113.65	1,290,435	112.98
8/24/2026	114.00	114.88	113.05	113.23	1,156,341	112.56
8/21/2026	113.38	114.29	112.63	113.63	1,010,115	112.96
8/20/2026	111.82	114.09	111.34	112.44	1,574,904	111.78
8/19/2026	114.17	115.34	112.96	113.92	973,692	113.25
8/18/2026	112.82	114.06	111.71	112.81	1,414,381	112.14
8/17/2026	113.11	114.33	112.37	113.44	1,368,064	112.77
8/14/2026	113.95	114.65	113.39	114.11	970,015	113.44
8/13/2026	115.21	115.89	114.34	114.73	1,175,941	114.05