PPG Industries Inc (PPG) Historical Stock Data
103.54 ↑0.78 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPG is up 0.18% a day on average. There have been 15 days where PPG Industries Inc closed green and 15 days where PPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 103.35 | 103.54 | ↑$0.19 (0.18%) | 102.83 | 103.91 | 1.71M |
| 2025-12-11 | 100.78 | 102.76 | ↑$1.98 (1.96%) | 100.46 | 103.28 | 1.57M |
| 2025-12-10 | 99.49 | 100.44 | ↑$0.95 (0.95%) | 98.16 | 100.79 | 2.12M |
| 2025-12-09 | 100.36 | 99.43 | ↓$0.93 (-0.93%) | 99.25 | 100.99 | 1.59M |
| 2025-12-08 | 100.84 | 100.37 | ↓$0.47 (-0.47%) | 100.29 | 101.38 | 2.16M |
| 2025-12-05 | 101.31 | 101.03 | ↓$0.28 (-0.28%) | 100.76 | 102.08 | 2.47M |
| 2025-12-04 | 101.48 | 100.67 | ↓$0.81 (-0.80%) | 100.33 | 102.00 | 1.99M |
| 2025-12-03 | 100.50 | 101.34 | ↑$0.84 (0.84%) | 100.04 | 101.70 | 1.72M |
| 2025-12-02 | 100.31 | 100.25 | ↓$0.06 (-0.06%) | 99.00 | 100.60 | 1.77M |
| 2025-12-01 | 99.30 | 99.86 | ↑$0.56 (0.56%) | 98.55 | 101.75 | 2.27M |
| 2025-11-28 | 100.18 | 100.04 | ↓$0.14 (-0.14%) | 99.96 | 100.82 | 689.82K |
| 2025-11-26 | 99.37 | 99.89 | ↑$0.52 (0.52%) | 99.25 | 100.75 | 1.40M |
| 2025-11-25 | 98.12 | 99.60 | ↑$1.48 (1.51%) | 97.71 | 100.17 | 2.86M |
| 2025-11-24 | 98.41 | 97.16 | ↓$1.25 (-1.27%) | 96.83 | 98.71 | 3.01M |
| 2025-11-21 | 96.42 | 98.70 | ↑$2.28 (2.36%) | 95.91 | 100.80 | 3.81M |
| 2025-11-20 | 95.52 | 95.20 | ↓$0.32 (-0.34%) | 94.46 | 96.00 | 2.30M |
| 2025-11-19 | 94.94 | 94.34 | ↓$0.60 (-0.63%) | 93.39 | 95.56 | 2.35M |
| 2025-11-18 | 95.00 | 94.82 | ↓$0.18 (-0.19%) | 93.73 | 95.28 | 3.05M |
| 2025-11-17 | 96.72 | 95.36 | ↓$1.36 (-1.40%) | 95.26 | 97.11 | 2.17M |
| 2025-11-14 | 97.45 | 97.03 | ↓$0.42 (-0.43%) | 96.58 | 97.77 | 1.60M |
| 2025-11-13 | 97.70 | 98.11 | ↑$0.41 (0.42%) | 97.70 | 98.77 | 1.50M |
| 2025-11-12 | 96.25 | 97.49 | ↑$1.24 (1.29%) | 96.00 | 98.03 | 1.57M |
| 2025-11-11 | 95.99 | 95.91 | ↓$0.08 (-0.08%) | 95.25 | 96.25 | 1.06M |
| 2025-11-10 | 95.73 | 95.93 | ↑$0.20 (0.21%) | 94.34 | 96.22 | 1.30M |
| 2025-11-07 | 95.11 | 96.25 | ↑$1.14 (1.20%) | 94.89 | 96.51 | 1.85M |
| 2025-11-06 | 96.25 | 95.17 | ↓$1.08 (-1.12%) | 95.11 | 97.00 | 3.97M |
| 2025-11-05 | 94.52 | 96.25 | ↑$1.73 (1.83%) | 94.06 | 96.55 | 2.60M |
| 2025-11-04 | 94.33 | 94.92 | ↑$0.59 (0.63%) | 93.74 | 95.02 | 2.33M |
| 2025-11-03 | 96.67 | 94.96 | ↓$1.71 (-1.77%) | 94.32 | 97.57 | 2.96M |
| 2025-10-31 | 96.94 | 97.75 | ↑$0.81 (0.84%) | 96.50 | 98.17 | 3.13M |
Create an account or log in to view more rows.
$PPG added!
$PPG buy the fear
$PPG might see a whole 1% green
$PPG we need to get moving
$PPG Beautiful!! 😀
$PPG Holding Pattern
$PPG buy the dip…smfh
$PPG this is just going to go up forever
$PPG buy the fear
$PPG I warned you all fairly you morons.