| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2026 | $103.03 | $107.60 | $102.01 | $107.41 | 10,109,468 |
Q4 2025 | $104.19 | $105.92 | $93.05 | $102.46 | 123,812,856 |
Q3 2025 | $111.67 | $119.22 | $101.34 | $104.33 | 115,108,000 |
Q2 2025 | $107.15 | $115.82 | $88.43 | $112.16 | 127,751,000 |
Q1 2025 | $116.02 | $121.53 | $103.52 | $107.15 | 132,359,100 |
Q4 2024 | $129.04 | $129.30 | $115.45 | $116.37 | 107,413,400 |
Q3 2024 | $121.40 | $132.98 | $113.75 | $128.35 | 95,038,300 |
Q2 2024 | $139.13 | $139.60 | $119.31 | $121.29 | 98,872,600 |
Q1 2024 | $140.98 | $141.89 | $130.31 | $138.92 | 108,896,600 |
Q4 2023 | $122.89 | $144.25 | $114.26 | $142.72 | 100,856,600 |
Q3 2023 | $139.38 | $144.51 | $120.53 | $123.25 | 92,824,800 |
Q2 2023 | $129.97 | $140.85 | $123.49 | $140.18 | 92,728,500 |
Q1 2023 | $118.74 | $129.61 | $113.77 | $125.70 | 88,412,600 |
Q4 2022 | $104.74 | $128.98 | $100.05 | $117.76 | 80,720,200 |
Q3 2022 | $105.57 | $128.49 | $102.27 | $103.11 | 77,875,400 |
Q2 2022 | $122.60 | $127.44 | $99.25 | $106.00 | 95,780,700 |
Q1 2022 | $158.20 | $162.99 | $102.73 | $120.95 | 105,954,300 |
Q4 2021 | $131.56 | $159.00 | $129.88 | $158.51 | 80,969,800 |
Q3 2021 | $156.01 | $157.44 | $130.97 | $130.98 | 71,382,300 |
Q2 2021 | $136.71 | $166.97 | $133.50 | $154.93 | 83,348,700 |
Q1 2021 | $131.10 | $142.45 | $120.19 | $136.71 | 89,960,300 |
Q4 2020 | $110.50 | $135.83 | $108.33 | $130.70 | 77,845,400 |
Q3 2020 | $95.38 | $118.34 | $93.05 | $110.20 | 90,027,800 |
Q2 2020 | $71.96 | $104.61 | $69.68 | $95.28 | 116,628,900 |
Q1 2020 | $119.16 | $119.33 | $62.32 | $74.68 | 135,391,500 |
Daily pricing data for PPG Industries dates back to 3/17/1980, and may be incomplete.
