PPG Industries Inc (PPG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 117.58 | 119.99 | 117.18 | 119.72 | +2.19% | 1,266,800 |
| 2026-08-06 | 118.66 | 119.53 | 117.06 | 117.16 | -1.65% | 1,384,900 |
| 2026-08-05 | 118.31 | 119.36 | 117.82 | 119.13 | +1.13% | 1,594,200 |
| 2026-08-04 | 114.50 | 118.15 | 114.01 | 117.80 | +3.32% | 1,486,400 |
| 2026-08-03 | 112.50 | 114.06 | 111.74 | 114.01 | +3.16% | 2,056,400 |
| 2026-07-31 | 111.34 | 112.00 | 109.54 | 110.52 | -1.35% | 2,589,600 |
| 2026-07-30 | 112.21 | 113.53 | 109.75 | 112.03 | +0.18% | 3,187,000 |
| 2026-07-29 | 114.78 | 116.02 | 110.67 | 111.83 | -6.03% | 4,117,400 |
| 2026-07-28 | 121.77 | 123.45 | 118.42 | 119.01 | +0.46% | 3,725,700 |
| 2026-07-27 | 118.32 | 120.00 | 117.42 | 118.47 | +2.13% | 1,951,100 |
| 2026-07-24 | 113.69 | 117.54 | 113.41 | 116.00 | +1.98% | 2,180,300 |
| 2026-07-23 | 114.65 | 115.98 | 113.01 | 113.75 | -3.10% | 2,555,700 |
| 2026-07-22 | 116.86 | 118.43 | 116.05 | 117.39 | +1.45% | 1,003,400 |
| 2026-07-21 | 115.52 | 116.84 | 114.41 | 115.71 | +0.01% | 1,312,643 |
| 2026-07-20 | 117.25 | 117.84 | 115.30 | 115.70 | -1.41% | 1,162,932 |
| 2026-07-17 | 120.22 | 121.27 | 117.09 | 117.36 | -1.11% | 1,380,200 |
| 2026-07-16 | 114.68 | 118.98 | 114.55 | 118.68 | +2.92% | 1,300,200 |
| 2026-07-15 | 115.16 | 116.75 | 114.81 | 115.31 | +0.57% | 1,088,000 |
| 2026-07-14 | 115.55 | 116.39 | 113.01 | 114.66 | +0.72% | 1,494,100 |
| 2026-07-13 | 116.76 | 117.73 | 113.22 | 113.84 | -2.50% | 1,411,700 |
| 2026-07-10 | 116.91 | 119.18 | 116.60 | 116.76 | +0.69% | 1,825,500 |
| 2026-07-09 | 115.00 | 116.86 | 114.37 | 115.96 | +1.47% | 2,168,800 |
| 2026-07-08 | 116.78 | 117.00 | 113.52 | 114.28 | -4.94% | 3,264,300 |
| 2026-07-07 | 124.89 | 124.92 | 119.79 | 120.22 | -3.08% | 2,991,600 |
| 2026-07-06 | 124.79 | 124.89 | 122.24 | 124.04 | -1.03% | 1,299,800 |
| 2026-07-02 | 123.49 | 125.39 | 123.34 | 125.33 | +2.22% | 2,017,400 |
| 2026-07-01 | 120.77 | 123.54 | 120.48 | 122.61 | +1.09% | 1,790,200 |
| 2026-06-30 | 121.33 | 121.61 | 120.06 | 121.29 | +0.31% | 1,669,800 |
| 2026-06-29 | 122.22 | 122.22 | 119.79 | 120.91 | -1.89% | 1,752,500 |
| 2026-06-26 | 121.37 | 123.78 | 120.93 | 123.24 | +0.69% | 2,550,400 |
| 2026-06-25 | 122.46 | 125.70 | 121.64 | 122.40 | +1.17% | 1,672,100 |
| 2026-06-24 | 119.16 | 122.05 | 117.87 | 120.98 | +2.79% | 3,589,200 |
| 2026-06-23 | 117.36 | 119.53 | 117.33 | 117.70 | -1.03% | 2,251,200 |
| 2026-06-22 | 118.39 | 120.53 | 117.74 | 118.92 | +0.57% | 1,605,700 |
| 2026-06-18 | 118.46 | 120.16 | 117.58 | 118.25 | +0.95% | 4,780,000 |
| 2026-06-17 | 120.59 | 121.79 | 116.78 | 117.14 | -2.91% | 1,671,600 |
| 2026-06-16 | 122.60 | 123.37 | 120.58 | 120.65 | -0.72% | 1,169,200 |
| 2026-06-15 | 123.17 | 124.18 | 121.29 | 121.53 | +1.84% | 1,588,500 |
| 2026-06-12 | 120.87 | 121.98 | 118.72 | 119.34 | +0.93% | 1,788,100 |
| 2026-06-11 | 113.33 | 118.55 | 112.95 | 118.24 | +4.66% | 1,975,300 |
| 2026-06-10 | 116.51 | 116.86 | 112.88 | 112.97 | -2.91% | 1,861,100 |
| 2026-06-09 | 114.46 | 116.89 | 113.55 | 116.36 | +3.08% | 1,811,900 |
| 2026-06-08 | 113.17 | 113.82 | 112.25 | 112.88 | -0.81% | 1,399,800 |
| 2026-06-05 | 111.63 | 114.18 | 111.63 | 113.80 | +1.64% | 1,935,000 |
| 2026-06-04 | 112.80 | 114.29 | 111.85 | 111.96 | +0.51% | 1,522,600 |
| 2026-06-03 | 112.99 | 113.56 | 110.86 | 111.39 | -1.98% | 1,526,000 |
| 2026-06-02 | 112.61 | 114.90 | 112.18 | 113.64 | +1.40% | 1,626,200 |
| 2026-06-01 | 111.28 | 112.10 | 109.14 | 112.07 | -0.81% | 1,806,300 |
| 2026-05-29 | 112.64 | 114.06 | 111.84 | 112.98 | +0.11% | 2,616,900 |
| 2026-05-28 | 111.11 | 114.38 | 110.27 | 112.86 | -0.02% | 2,060,300 |
| 2026-05-27 | 112.83 | 113.70 | 112.13 | 112.88 | +3.05% | 2,314,200 |
| 2026-05-26 | 108.79 | 110.13 | 108.60 | 109.54 | +1.63% | 2,187,800 |
| 2026-05-22 | 107.49 | 108.00 | 106.17 | 107.78 | +1.08% | 1,459,800 |
| 2026-05-21 | 102.97 | 107.40 | 101.61 | 106.63 | +2.15% | 2,036,800 |
| 2026-05-20 | 101.74 | 105.62 | 100.64 | 104.39 | +2.65% | 3,227,700 |
| 2026-05-19 | 101.46 | 102.13 | 100.00 | 101.70 | -1.89% | 1,906,400 |
| 2026-05-18 | 102.65 | 105.16 | 102.33 | 103.66 | +0.99% | 1,500,000 |
| 2026-05-15 | 104.04 | 105.38 | 102.17 | 102.64 | -3.10% | 1,530,200 |
| 2026-05-14 | 106.40 | 107.21 | 105.66 | 105.92 | +0.44% | 1,003,300 |
| 2026-05-13 | 106.40 | 107.72 | 105.09 | 105.46 | -0.86% | 1,352,200 |
| 2026-05-12 | 107.43 | 107.80 | 105.50 | 106.38 | -1.45% | 1,470,100 |
| 2026-05-11 | 109.30 | 109.65 | 107.61 | 107.95 | -1.51% | 1,180,100 |
| 2026-05-08 | 109.79 | 111.10 | 108.69 | 109.61 | +0.62% | 1,391,600 |
| 2026-05-07 | 112.86 | 113.86 | 108.89 | 108.93 | -2.33% | 2,140,000 |
| 2026-05-06 | 110.23 | 113.00 | 109.36 | 111.53 | +4.81% | 2,667,500 |
| 2026-05-05 | 104.77 | 106.95 | 104.31 | 106.41 | +2.24% | 1,041,800 |
| 2026-05-04 | 106.69 | 107.00 | 103.71 | 104.08 | -3.19% | 2,237,900 |
| 2026-05-01 | 108.92 | 109.48 | 107.14 | 107.51 | -0.91% | 1,818,500 |
| 2026-04-30 | 106.29 | 109.12 | 105.43 | 108.50 | +3.64% | 2,427,200 |
| 2026-04-29 | 107.26 | 107.48 | 104.00 | 104.69 | -2.78% | 2,516,000 |
| 2026-04-28 | 109.73 | 110.83 | 107.10 | 107.68 | -2.38% | 2,078,800 |
| 2026-04-27 | 110.03 | 111.44 | 109.19 | 110.30 | +0.46% | 1,664,600 |
| 2026-04-24 | 110.23 | 111.03 | 109.32 | 109.80 | -0.44% | 1,560,800 |
| 2026-04-23 | 112.01 | 112.43 | 108.62 | 110.29 | -1.24% | 1,680,400 |
| 2026-04-22 | 112.53 | 113.43 | 111.13 | 111.67 | +0.68% | 1,696,000 |
| 2026-04-21 | 114.38 | 115.14 | 110.69 | 110.92 | -3.32% | 2,064,800 |
| 2026-04-20 | 114.17 | 115.25 | 114.04 | 114.73 | -0.10% | 1,413,000 |
| 2026-04-17 | 115.00 | 118.37 | 113.81 | 114.85 | +2.40% | 5,825,000 |
| 2026-04-16 | 116.00 | 116.00 | 111.92 | 112.16 | +4.12% | 2,973,400 |
| 2026-04-15 | 109.93 | 110.13 | 106.80 | 107.72 | -2.55% | 1,706,700 |
| 2026-04-14 | 110.58 | 110.74 | 109.37 | 110.54 | +0.28% | 1,521,700 |
| 2026-04-13 | 110.17 | 110.39 | 107.70 | 110.23 | -0.09% | 1,819,900 |
| 2026-04-10 | 110.73 | 111.88 | 109.77 | 110.33 | +0.57% | 1,378,500 |
| 2026-04-09 | 108.77 | 111.00 | 107.90 | 109.70 | -0.70% | 1,956,200 |
| 2026-04-08 | 110.56 | 111.01 | 108.85 | 110.47 | +8.05% | 2,572,900 |
| 2026-04-07 | 103.10 | 103.41 | 100.16 | 102.24 | -1.56% | 2,372,000 |
| 2026-04-06 | 102.81 | 104.09 | 102.01 | 103.86 | +0.60% | 1,405,600 |
| 2026-04-02 | 103.41 | 106.18 | 102.35 | 103.24 | -3.03% | 1,779,000 |
| 2026-04-01 | 107.49 | 109.15 | 106.25 | 106.47 | -0.38% | 1,861,300 |
| 2026-03-31 | 105.38 | 107.67 | 104.00 | 106.88 | +2.95% | 2,438,300 |
| 2026-03-30 | 104.81 | 105.40 | 103.36 | 103.82 | +0.00% | 1,362,700 |
| 2026-03-27 | 104.61 | 105.18 | 103.31 | 103.82 | -1.41% | 1,531,600 |
| 2026-03-26 | 104.85 | 107.51 | 104.71 | 105.31 | -1.29% | 1,756,100 |
| 2026-03-25 | 105.05 | 107.18 | 104.15 | 106.69 | +3.16% | 2,497,700 |
| 2026-03-24 | 100.42 | 104.24 | 99.65 | 103.42 | +1.31% | 2,540,200 |
| 2026-03-23 | 100.02 | 103.14 | 99.68 | 102.08 | +5.00% | 3,773,400 |
| 2026-03-20 | 98.56 | 99.27 | 96.07 | 97.22 | -1.18% | 3,638,100 |
| 2026-03-19 | 98.59 | 99.56 | 96.06 | 98.38 | -2.38% | 2,823,800 |
| 2026-03-18 | 103.15 | 103.43 | 100.62 | 100.78 | -3.00% | 1,851,600 |
| 2026-03-17 | 103.77 | 104.76 | 103.19 | 103.90 | +0.43% | 1,685,500 |
| 2026-03-16 | 103.28 | 104.63 | 102.63 | 103.45 | +1.53% | 1,896,700 |
| 2026-03-13 | 101.96 | 103.01 | 100.68 | 101.89 | +1.15% | 2,245,500 |
| 2026-03-12 | 102.92 | 103.54 | 100.64 | 100.73 | -3.22% | 2,033,400 |
| 2026-03-11 | 105.38 | 105.83 | 103.33 | 104.08 | -1.67% | 1,807,200 |
| 2026-03-10 | 108.96 | 109.79 | 105.77 | 105.85 | -2.22% | 3,399,000 |
| 2026-03-09 | 104.96 | 108.43 | 102.29 | 108.25 | +1.45% | 3,425,900 |
| 2026-03-06 | 109.89 | 109.94 | 106.14 | 106.70 | -4.62% | 3,161,400 |
| 2026-03-05 | 116.36 | 117.00 | 110.89 | 111.87 | -4.95% | 2,305,400 |
| 2026-03-04 | 119.04 | 120.32 | 116.94 | 117.70 | -0.41% | 2,530,500 |
| 2026-03-03 | 115.50 | 119.14 | 114.67 | 118.18 | -0.86% | 2,245,100 |
| 2026-03-02 | 119.00 | 120.87 | 116.73 | 119.20 | -3.30% | 2,310,800 |
| 2026-02-27 | 121.75 | 123.48 | 120.37 | 123.27 | -0.17% | 1,892,400 |
| 2026-02-26 | 123.63 | 124.27 | 121.53 | 123.48 | +0.29% | 1,363,800 |
| 2026-02-25 | 126.10 | 126.82 | 122.46 | 123.12 | -1.94% | 1,668,800 |
| 2026-02-24 | 125.71 | 126.86 | 125.16 | 125.55 | +0.16% | 1,545,100 |
| 2026-02-23 | 125.76 | 127.16 | 124.41 | 125.35 | -0.93% | 1,201,500 |
| 2026-02-20 | 123.66 | 126.88 | 122.96 | 126.53 | +1.84% | 1,838,600 |
| 2026-02-19 | 126.95 | 127.90 | 123.76 | 124.25 | -3.12% | 2,544,500 |
| 2026-02-18 | 129.32 | 129.72 | 126.14 | 128.25 | -0.72% | 3,311,900 |
| 2026-02-17 | 131.50 | 132.06 | 128.56 | 129.18 | -1.64% | 2,089,400 |
| 2026-02-13 | 131.18 | 132.63 | 130.73 | 131.34 | -0.17% | 1,713,700 |
| 2026-02-12 | 132.00 | 133.43 | 130.46 | 131.56 | +0.40% | 2,556,900 |
| 2026-02-11 | 128.98 | 131.21 | 128.87 | 131.03 | +1.46% | 1,618,200 |
| 2026-02-10 | 127.86 | 129.40 | 127.05 | 129.14 | +1.21% | 1,586,600 |
| 2026-02-09 | 126.24 | 128.05 | 125.03 | 127.59 | +0.85% | 1,475,000 |
| 2026-02-06 | 125.11 | 126.74 | 125.01 | 126.51 | +1.68% | 1,720,000 |
| 2026-02-05 | 126.00 | 126.47 | 123.43 | 124.42 | -1.21% | 2,468,700 |
| 2026-02-04 | 121.00 | 126.04 | 120.63 | 125.95 | +5.38% | 3,384,400 |
| 2026-02-03 | 116.12 | 121.54 | 116.12 | 119.52 | +2.63% | 2,865,600 |
| 2026-02-02 | 116.16 | 117.80 | 115.94 | 116.46 | +0.72% | 2,493,200 |
| 2026-01-30 | 116.76 | 117.50 | 114.83 | 115.63 | -0.76% | 2,737,000 |
| 2026-01-29 | 114.86 | 116.60 | 114.12 | 116.51 | +2.24% | 2,797,400 |
| 2026-01-28 | 114.89 | 116.18 | 112.07 | 113.96 | +3.34% | 5,740,700 |
| 2026-01-27 | 112.56 | 113.03 | 110.28 | 110.28 | -2.10% | 2,869,100 |
| 2026-01-26 | 112.48 | 113.15 | 111.85 | 112.65 | +0.32% | 1,821,300 |
| 2026-01-23 | 113.28 | 113.40 | 111.26 | 112.29 | -1.42% | 1,965,300 |
| 2026-01-22 | 113.16 | 114.52 | 112.54 | 113.91 | +1.22% | 2,062,900 |
| 2026-01-21 | 110.50 | 112.86 | 109.49 | 112.54 | +3.24% | 1,923,900 |
| 2026-01-20 | 109.37 | 109.91 | 108.39 | 109.01 | -1.10% | 2,079,400 |
| 2026-01-16 | 109.14 | 110.60 | 108.97 | 110.22 | +0.14% | 5,937,900 |
| 2026-01-15 | 109.09 | 110.50 | 108.43 | 110.07 | +1.38% | 1,549,100 |
| 2026-01-14 | 107.72 | 109.59 | 107.51 | 108.57 | +0.91% | 1,549,100 |
| 2026-01-13 | 108.59 | 109.00 | 106.55 | 107.59 | -0.43% | 1,875,600 |
| 2026-01-12 | 108.01 | 108.90 | 107.29 | 108.05 | +0.60% | 2,096,500 |
| 2026-01-09 | 105.41 | 107.60 | 105.40 | 107.41 | +2.00% | 1,679,200 |
| 2026-01-08 | 102.97 | 107.01 | 102.36 | 105.30 | +1.35% | 1,541,600 |
| 2026-01-07 | 105.53 | 105.58 | 103.30 | 103.90 | -1.65% | 1,677,100 |
| 2026-01-06 | 104.64 | 106.15 | 104.61 | 105.64 | +0.41% | 1,701,600 |
| 2026-01-05 | 103.01 | 106.34 | 103.01 | 105.21 | +0.82% | 1,699,600 |
| 2026-01-02 | 103.03 | 104.70 | 102.01 | 104.35 | +1.84% | 1,810,300 |
| 2025-12-31 | 103.50 | 103.61 | 102.28 | 102.46 | -1.18% | 1,174,800 |
| 2025-12-30 | 103.93 | 104.35 | 103.62 | 103.68 | -0.55% | 1,212,500 |
| 2025-12-29 | 104.43 | 104.78 | 103.71 | 104.25 | -0.07% | 2,271,800 |
| 2025-12-26 | 103.48 | 104.43 | 103.40 | 104.32 | +0.74% | 936,800 |
| 2025-12-24 | 103.12 | 103.95 | 102.85 | 103.55 | +0.86% | 622,400 |
| 2025-12-23 | 103.81 | 104.00 | 102.32 | 102.67 | -0.68% | 1,589,000 |
| 2025-12-22 | 102.52 | 103.80 | 102.17 | 103.37 | +0.67% | 1,475,400 |
| 2025-12-19 | 102.58 | 103.37 | 102.39 | 102.68 | -0.22% | 3,625,800 |
| 2025-12-18 | 104.39 | 105.48 | 102.83 | 102.91 | -0.78% | 2,263,300 |
| 2025-12-17 | 103.11 | 104.71 | 103.00 | 103.72 | +0.02% | 2,127,700 |
| 2025-12-16 | 104.50 | 104.59 | 103.33 | 103.70 | -0.02% | 1,879,500 |
| 2025-12-15 | 104.01 | 104.25 | 102.57 | 103.72 | +0.17% | 1,655,500 |
| 2025-12-12 | 103.35 | 103.91 | 102.83 | 103.54 | +0.76% | 1,708,500 |
| 2025-12-11 | 100.78 | 103.28 | 100.46 | 102.76 | +2.31% | 1,567,500 |
| 2025-12-10 | 99.49 | 100.79 | 98.16 | 100.44 | +1.02% | 2,122,000 |
| 2025-12-09 | 100.36 | 100.99 | 99.25 | 99.43 | -0.94% | 1,586,100 |
| 2025-12-08 | 100.84 | 101.38 | 100.29 | 100.37 | -0.65% | 2,161,800 |
| 2025-12-05 | 101.31 | 102.08 | 100.76 | 101.03 | +0.36% | 2,474,700 |
| 2025-12-04 | 101.48 | 102.00 | 100.33 | 100.67 | -0.66% | 1,989,500 |
| 2025-12-03 | 100.50 | 101.70 | 100.04 | 101.34 | +1.09% | 1,720,300 |
| 2025-12-02 | 100.31 | 100.60 | 99.00 | 100.25 | +0.39% | 1,771,000 |
| 2025-12-01 | 99.30 | 101.75 | 98.55 | 99.86 | -0.18% | 2,271,300 |
| 2025-11-28 | 100.18 | 100.82 | 99.96 | 100.04 | +0.15% | 689,800 |
| 2025-11-26 | 99.37 | 100.75 | 99.25 | 99.89 | +0.29% | 1,400,100 |
| 2025-11-25 | 98.12 | 100.17 | 97.71 | 99.60 | +2.51% | 2,859,100 |
| 2025-11-24 | 98.41 | 98.71 | 96.83 | 97.16 | -1.56% | 3,013,400 |
| 2025-11-21 | 96.42 | 100.80 | 95.91 | 98.70 | +3.68% | 3,808,100 |
| 2025-11-20 | 95.52 | 96.00 | 94.46 | 95.20 | +0.91% | 2,297,800 |
| 2025-11-19 | 94.94 | 95.56 | 93.39 | 94.34 | -0.51% | 2,350,000 |
| 2025-11-18 | 95.00 | 95.28 | 93.73 | 94.82 | -0.57% | 3,052,700 |
| 2025-11-17 | 96.72 | 97.11 | 95.26 | 95.36 | -1.72% | 2,168,200 |
| 2025-11-14 | 97.45 | 97.77 | 96.58 | 97.03 | -1.10% | 1,601,100 |
| 2025-11-13 | 97.62 | 98.77 | 97.62 | 98.11 | +0.64% | 1,809,100 |
| 2025-11-12 | 96.25 | 98.03 | 96.00 | 97.49 | +1.65% | 1,565,100 |
| 2025-11-11 | 95.99 | 96.25 | 95.25 | 95.91 | -0.02% | 1,057,100 |
| 2025-11-10 | 95.73 | 96.22 | 94.34 | 95.93 | -0.33% | 1,699,900 |
| 2025-11-07 | 95.11 | 96.51 | 94.89 | 96.25 | +1.13% | 1,847,200 |
| 2025-11-06 | 96.25 | 97.00 | 95.11 | 95.17 | -1.12% | 3,974,500 |
| 2025-11-05 | 94.52 | 96.55 | 94.06 | 96.25 | +1.40% | 2,602,500 |
| 2025-11-04 | 94.33 | 95.02 | 93.74 | 94.92 | -0.04% | 2,327,400 |
| 2025-11-03 | 96.67 | 97.57 | 94.32 | 94.96 | -2.85% | 2,955,400 |
| 2025-10-31 | 96.94 | 98.17 | 96.50 | 97.75 | +0.31% | 3,132,500 |
| 2025-10-30 | 98.00 | 100.79 | 97.18 | 97.45 | -1.69% | 2,748,800 |
| 2025-10-29 | 103.95 | 104.00 | 99.04 | 99.13 | -5.87% | 3,446,500 |
| 2025-10-28 | 106.09 | 106.71 | 104.95 | 105.31 | -0.13% | 2,967,000 |
| 2025-10-27 | 104.00 | 105.78 | 103.55 | 105.45 | +1.88% | 2,210,000 |
| 2025-10-24 | 104.43 | 104.60 | 103.08 | 103.50 | +0.00% | 1,228,400 |
| 2025-10-23 | 102.87 | 103.62 | 101.88 | 103.50 | +1.31% | 1,265,300 |
| 2025-10-22 | 103.63 | 104.29 | 102.00 | 102.16 | -2.13% | 1,443,700 |
| 2025-10-21 | 102.17 | 104.84 | 101.90 | 104.38 | +2.16% | 1,790,700 |
| 2025-10-20 | 102.00 | 102.54 | 101.53 | 102.17 | +0.59% | 1,033,600 |
| 2025-10-17 | 101.02 | 101.76 | 100.24 | 101.57 | +0.55% | 1,196,000 |
| 2025-10-16 | 101.51 | 101.84 | 100.04 | 101.01 | +1.46% | 1,859,000 |
| 2025-10-15 | 100.68 | 101.36 | 98.86 | 99.56 | -0.94% | 1,517,800 |
| 2025-10-14 | 98.00 | 101.34 | 97.99 | 100.50 | +1.66% | 1,362,500 |
| 2025-10-13 | 99.24 | 99.89 | 98.16 | 98.86 | +0.39% | 1,420,800 |
| 2025-10-10 | 100.47 | 101.79 | 98.44 | 98.48 | -1.12% | 1,772,700 |
| 2025-10-09 | 101.85 | 102.04 | 99.49 | 99.60 | -1.96% | 1,650,500 |
| 2025-10-08 | 101.89 | 102.05 | 101.00 | 101.59 | -0.11% | 1,519,000 |
| 2025-10-07 | 103.99 | 104.27 | 101.51 | 101.70 | -1.76% | 1,412,500 |
| 2025-10-06 | 105.13 | 105.13 | 103.51 | 103.52 | -0.87% | 1,466,600 |
| 2025-10-03 | 104.35 | 105.38 | 104.01 | 104.43 | -0.09% | 1,160,200 |
| 2025-10-02 | 103.98 | 105.32 | 103.74 | 104.52 | +0.41% | 1,333,500 |
| 2025-10-01 | 104.96 | 105.51 | 103.71 | 104.09 | -0.97% | 1,588,900 |
| 2025-09-30 | 104.15 | 105.20 | 103.52 | 105.11 | +1.05% | 1,723,300 |
| 2025-09-29 | 104.44 | 105.28 | 102.90 | 104.02 | +0.36% | 2,244,900 |
| 2025-09-26 | 104.58 | 105.02 | 103.29 | 103.65 | -0.26% | 1,859,000 |
| 2025-09-25 | 105.26 | 105.44 | 103.64 | 103.92 | -1.48% | 1,954,900 |
| 2025-09-24 | 105.33 | 106.63 | 105.04 | 105.48 | -0.72% | 1,686,800 |
| 2025-09-23 | 109.36 | 109.72 | 105.71 | 106.24 | -2.97% | 2,150,600 |
| 2025-09-22 | 108.66 | 109.83 | 107.85 | 109.49 | +0.06% | 2,348,900 |
| 2025-09-19 | 110.38 | 110.48 | 108.31 | 109.42 | +0.37% | 3,617,800 |
| 2025-09-18 | 108.46 | 109.26 | 107.99 | 109.02 | +0.85% | 1,715,200 |
| 2025-09-17 | 108.88 | 111.58 | 107.62 | 108.10 | -0.24% | 1,492,800 |
| 2025-09-16 | 109.42 | 109.91 | 107.92 | 108.36 | -1.00% | 1,220,500 |
| 2025-09-15 | 111.33 | 111.47 | 109.11 | 109.45 | -1.15% | 1,281,500 |
| 2025-09-12 | 111.13 | 111.80 | 110.36 | 110.72 | -0.99% | 1,552,300 |
| 2025-09-11 | 109.08 | 112.15 | 109.00 | 111.83 | +2.80% | 1,505,900 |
| 2025-09-10 | 108.44 | 109.56 | 108.19 | 108.78 | -0.55% | 1,423,600 |
| 2025-09-09 | 110.70 | 110.77 | 108.76 | 109.38 | -1.93% | 2,041,000 |
| 2025-09-08 | 109.65 | 111.60 | 108.35 | 111.53 | +1.41% | 3,265,000 |
| 2025-09-05 | 110.43 | 112.01 | 109.11 | 109.98 | +0.31% | 2,222,300 |
| 2025-09-04 | 109.77 | 109.86 | 108.46 | 109.64 | +0.41% | 1,642,900 |
| 2025-09-03 | 109.32 | 109.97 | 108.61 | 109.19 | -0.36% | 1,161,000 |
| 2025-09-02 | 109.24 | 109.91 | 108.83 | 109.59 | -1.47% | 1,788,100 |
| 2025-08-29 | 111.42 | 112.08 | 110.85 | 111.23 | +0.01% | 906,800 |
| 2025-08-28 | 112.55 | 112.59 | 110.48 | 111.22 | -0.81% | 1,278,200 |
| 2025-08-27 | 112.28 | 113.37 | 111.83 | 112.13 | -0.39% | 796,300 |
| 2025-08-26 | 112.00 | 113.05 | 111.79 | 112.57 | +0.38% | 1,566,000 |
| 2025-08-25 | 113.66 | 113.88 | 111.99 | 112.14 | -1.86% | 1,161,600 |
| 2025-08-22 | 112.16 | 115.50 | 111.76 | 114.27 | +2.42% | 1,594,300 |
| 2025-08-21 | 111.19 | 112.07 | 110.77 | 111.57 | -0.44% | 1,214,300 |
| 2025-08-20 | 112.48 | 113.35 | 111.66 | 112.06 | -0.71% | 1,091,500 |
| 2025-08-19 | 111.52 | 113.84 | 111.25 | 112.86 | +1.70% | 1,355,200 |
| 2025-08-18 | 111.79 | 111.96 | 110.86 | 110.97 | -0.74% | 1,335,300 |
| 2025-08-15 | 112.49 | 112.55 | 111.16 | 111.80 | -0.13% | 1,400,200 |
| 2025-08-14 | 110.87 | 112.07 | 110.40 | 111.95 | -0.59% | 1,270,000 |
| 2025-08-13 | 108.93 | 112.63 | 108.76 | 112.62 | +3.56% | 2,048,700 |
| 2025-08-12 | 107.02 | 109.56 | 106.50 | 108.75 | +2.09% | 1,455,400 |
| 2025-08-11 | 106.76 | 107.20 | 105.85 | 106.52 | -0.40% | 1,838,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.85%). Worst month: Jul (-5.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PPG Industries Inc's (PPG) latest close?
119.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is PPG's 52-week high and low?
133.43 high and 93.39 low over the trailing 52 weeks, as of 2026-08-07.
What is PPG Industries Inc's strongest and weakest month historically?
Historically, PPG's strongest calendar month has been Nov (average +9.85%) and its weakest Jul (average -5.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.