PPG Industries (PPG) went public on April 6, 1983, when it opened at a split-adjusted price of $1.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $121.28 | $128.11 | $119.39 | $122.56 | 19,965,600 |
October 2026 | $102.82 | $120.46 | $101.10 | $118.81 | 42,729,000 |
September 2026 | $110.57 | $112.88 | $103.09 | $103.71 | 36,698,000 |
August 2026 | $111.14 | $118.54 | $110.39 | $111.51 | 27,433,100 |
July 2026 | $119.31 | $123.88 | $108.22 | $109.19 | 45,817,500 |
June 2026 | $109.94 | $124.19 | $107.82 | $119.83 | 41,552,500 |
May 2026 | $106.91 | $113.00 | $98.80 | $111.62 | 37,143,100 |
April 2026 | $105.51 | $116.19 | $98.31 | $106.50 | 44,273,800 |
March 2026 | $116.80 | $118.64 | $94.29 | $104.91 | 53,259,900 |
February 2026 | $113.37 | $130.22 | $113.15 | $121.00 | 39,338,300 |
January 2026 | $100.55 | $114.67 | $99.56 | $112.85 | 47,114,600 |
December 2025 | $96.91 | $102.94 | $95.80 | $100.00 | 40,207,200 |
November 2025 | $93.65 | $98.39 | $90.81 | $97.63 | 43,078,500 |
October 2025 | $101.68 | $103.37 | $93.48 | $94.69 | 40,526,500 |
September 2025 | $105.83 | $108.64 | $99.68 | $101.82 | 39,898,300 |
August 2025 | $100.22 | $111.89 | $98.91 | $107.75 | 31,834,000 |
July 2025 | $108.98 | $116.35 | $101.22 | $101.52 | 43,375,700 |
June 2025 | $106.19 | $111.21 | $102.08 | $109.46 | 36,762,000 |
May 2025 | $104.68 | $113.03 | $101.28 | $106.62 | 37,690,800 |
April 2025 | $104.57 | $105.30 | $86.30 | $104.11 | 53,298,200 |
March 2025 | $109.93 | $112.73 | $101.03 | $104.57 | 50,807,500 |
February 2025 | $108.25 | $113.42 | $104.78 | $108.28 | 37,782,100 |
January 2025 | $113.23 | $118.60 | $107.44 | $109.71 | 43,769,500 |
December 2024 | $118.38 | $123.65 | $112.67 | $113.58 | 46,760,300 |
November 2024 | $117.89 | $121.58 | $114.37 | $118.25 | 27,183,800 |