Skip to main content
PPG logo

PPG Industries, Inc.

PPGNYSEMaterialsSpecialty Chemicals

$113.44Today:- (-)1Y +9.27%

As of Oct 27, 2026 close

Market cap
$25.40B
P/E (TTM)
16.16
Forward P/E
10.41
Dividend yield
2.54%
52-week range
$93.39$133.43
Volume (live)
-
Avg. volume (3M)
1.78M

PPG Industries (PPG) Historical Stock Prices

Analyze PPG Industries (PPG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PPG Industries (PPG) Interactive Price Chart

Interactive historical price chart showing PPG Industries stock price movements and trends across multiple time periods.

Loading chart...

PPG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PPG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026108.73113.60108.31113.44113.442.59M
Oct 26, 2026111.08112.01109.81109.90109.901.49M
Oct 23, 2026111.41114.25109.15110.61110.611.29M
Oct 22, 2026108.96113.14108.82113.09113.091.65M
Oct 21, 2026108.96110.20108.16110.17110.171.95M
Oct 20, 2026107.14109.20107.04108.61108.611.40M
Oct 19, 2026106.93107.87106.19107.55107.551.41M
Oct 16, 2026108.16110.00106.75107.39107.393.87M
Oct 15, 2026105.97108.49105.97107.81107.811.69M
Oct 14, 2026103.55105.10103.37104.87104.871.81M
Oct 13, 2026104.44105.14103.54104.55104.551.69M
Oct 12, 2026103.34104.37102.75103.71103.711.66M
Oct 9, 2026105.26105.78103.90103.96103.961.12M
Oct 8, 2026103.93105.80103.30105.46105.462.06M
Oct 7, 2026104.96105.42103.50105.08105.081.97M
Oct 6, 2026105.95106.86105.60106.52106.521.35M
Oct 5, 2026105.06105.96103.96105.27105.271.55M
Oct 2, 2026106.06106.88104.96105.15105.151.09M
Oct 1, 2026103.43104.97101.69104.67104.671.83M
Sep 30, 2026106.16106.36104.27104.33104.331.87M
Sep 29, 2026107.05107.49105.63106.02106.021.86M
Sep 28, 2026105.92107.53105.33107.01107.011.50M
Sep 25, 2026106.78107.81106.18107.52107.521.48M
Sep 24, 2026106.78107.39105.39106.32106.321.60M
Sep 23, 2026106.31107.95106.05107.20107.201.60M
Sep 22, 2026106.64107.99106.39107.77107.771.52M
Sep 21, 2026105.28105.81104.05104.93104.931.48M
Sep 18, 2026104.49105.10103.70104.52104.524.04M
Sep 17, 2026106.95107.20104.97105.45105.451.35M
Sep 16, 2026105.71106.39103.73104.98104.981.62M
Sep 15, 2026105.61105.97104.08104.89104.891.47M
Sep 14, 2026104.42106.61103.89105.25105.251.55M
Sep 11, 2026106.67107.96105.44105.50105.501.58M
Sep 10, 2026105.60106.16104.18105.05105.052.28M
Sep 9, 2026109.00109.72107.12107.16107.161.64M
Sep 8, 2026111.56111.89109.66109.72109.722.21M
Sep 4, 2026110.00112.79110.00112.53112.531.15M
Sep 3, 2026112.68113.55109.24110.75110.751.23M
Sep 2, 2026110.61112.90110.61111.31111.311.50M
Sep 1, 2026111.23111.78109.09109.70109.701.44M
Aug 31, 2026113.53113.53111.78112.17112.171.59M
Aug 28, 2026114.67116.23112.82114.22114.221.05M
Aug 27, 2026113.32114.46112.83113.47113.47830.56K
Aug 26, 2026114.43115.98113.49114.42114.421.05M
Aug 25, 2026113.86114.03112.39113.65113.651.29M
Aug 24, 2026114.00114.88113.05113.23113.231.16M
Aug 21, 2026113.38114.29112.63113.63113.631.01M
Aug 20, 2026111.82114.09111.34112.44112.441.57M
Aug 19, 2026114.17115.34112.96113.92113.92973.70K
Aug 18, 2026112.82114.06111.71112.81112.811.41M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.