The highest closing price for PPG Industries (PPG) last quarter was $104.67, on October 27. It was down 1.7% in that time. The latest price is $114.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $103.50 | $103.61 | $102.28 | $102.46 | 1,174,913 |
December 30 2025 | $103.93 | $104.35 | $103.62 | $103.68 | 1,212,533 |
December 29 2025 | $104.43 | $104.78 | $103.71 | $104.25 | 2,271,808 |
December 26 2025 | $103.48 | $104.43 | $103.40 | $104.32 | 936,843 |
December 24 2025 | $103.12 | $103.95 | $102.85 | $103.55 | 622,417 |
December 23 2025 | $103.81 | $104.00 | $102.32 | $102.67 | 1,589,216 |
December 22 2025 | $102.52 | $103.80 | $102.17 | $103.37 | 1,475,442 |
December 19 2025 | $102.58 | $103.37 | $102.39 | $102.68 | 3,625,875 |
December 18 2025 | $104.39 | $105.48 | $102.83 | $102.91 | 2,263,328 |
December 17 2025 | $103.11 | $104.71 | $103.00 | $103.72 | 2,127,667 |
December 16 2025 | $104.50 | $104.59 | $103.33 | $103.70 | 1,879,478 |
December 15 2025 | $104.01 | $104.25 | $102.57 | $103.72 | 1,655,530 |
December 12 2025 | $103.35 | $103.91 | $102.83 | $103.54 | 1,708,481 |
December 11 2025 | $100.78 | $103.28 | $100.46 | $102.76 | 1,567,547 |
December 10 2025 | $99.49 | $100.79 | $98.16 | $100.44 | 2,121,959 |
December 09 2025 | $100.36 | $100.99 | $99.25 | $99.43 | 1,586,115 |
December 08 2025 | $100.84 | $101.38 | $100.29 | $100.37 | 2,161,755 |
December 05 2025 | $101.31 | $102.08 | $100.76 | $101.03 | 2,474,694 |
December 04 2025 | $101.48 | $102.00 | $100.33 | $100.67 | 1,989,528 |
December 03 2025 | $100.50 | $101.70 | $100.04 | $101.34 | 1,720,259 |
December 02 2025 | $100.31 | $100.60 | $99.00 | $100.25 | 1,771,042 |
December 01 2025 | $99.30 | $101.75 | $98.55 | $99.86 | 2,271,280 |
November 28 2025 | $100.18 | $100.82 | $99.96 | $100.04 | 689,823 |
November 26 2025 | $99.37 | $100.75 | $99.25 | $99.89 | 1,400,124 |
November 25 2025 | $98.12 | $100.17 | $97.71 | $99.60 | 2,859,074 |
Daily pricing data for PPG Industries dates back to 3/17/1980, and may be incomplete.
