| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $111.80 | $119.25 | $111.05 | $113.63 | 20,464,700 |
July 2026 | $120.02 | $124.61 | $108.86 | $109.84 | 45,817,500 |
June 2026 | $110.59 | $124.92 | $108.47 | $120.54 | 41,552,500 |
May 2026 | $107.55 | $113.67 | $99.38 | $112.28 | 37,143,100 |
April 2026 | $106.13 | $116.88 | $98.90 | $107.13 | 44,273,800 |
March 2026 | $117.50 | $119.34 | $94.85 | $105.53 | 53,259,900 |
February 2026 | $114.04 | $130.99 | $113.82 | $121.71 | 39,338,300 |
January 2026 | $101.15 | $115.35 | $100.15 | $113.52 | 47,114,600 |
December 2025 | $97.49 | $103.55 | $96.37 | $100.59 | 40,207,200 |
November 2025 | $94.20 | $98.98 | $91.35 | $98.21 | 43,078,500 |
October 2025 | $102.28 | $103.99 | $94.04 | $95.26 | 40,526,500 |
September 2025 | $106.45 | $109.29 | $100.28 | $102.43 | 39,898,300 |
August 2025 | $100.81 | $112.55 | $99.49 | $108.39 | 31,834,000 |
July 2025 | $109.63 | $117.04 | $101.82 | $102.13 | 43,375,700 |
June 2025 | $106.82 | $111.88 | $102.69 | $110.11 | 36,762,000 |
May 2025 | $105.30 | $113.70 | $101.88 | $107.26 | 37,690,800 |
April 2025 | $105.20 | $105.93 | $86.81 | $104.72 | 53,298,200 |
March 2025 | $110.58 | $113.40 | $101.63 | $105.20 | 50,807,500 |
February 2025 | $108.89 | $114.10 | $105.40 | $108.92 | 37,782,100 |
January 2025 | $113.91 | $119.31 | $108.08 | $110.36 | 43,769,500 |
December 2024 | $119.08 | $124.39 | $113.34 | $114.25 | 46,760,300 |
November 2024 | $118.59 | $122.30 | $115.05 | $118.96 | 27,183,800 |
October 2024 | $126.68 | $126.94 | $118.41 | $118.44 | 33,469,300 |
September 2024 | $122.47 | $130.55 | $116.78 | $126.01 | 29,207,300 |
August 2024 | $120.71 | $124.09 | $111.68 | $123.41 | 30,606,100 |
Daily pricing data for PPG Industries dates back to 3/17/1980, and may be incomplete.