PPG
PPG Industries (PPG)
NYSE
$113.50-$0.13 (-0.11%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $25.3B
    Market Cap
  • 2.04%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.19%
    Low Price$109.84
    High Price$118.98
  • 3 Months
    +7.23%
    Low Price$108.86
    High Price$124.56
  • 1 Year
    +2.04%
    Low Price$92.62
    High Price$129.16
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
113.38
114.29
112.63
113.63
+1.06%
1,010,114
08/20/2026
111.82
114.09
111.34
112.44
-1.30%
1,574,909
08/19/2026
114.17
115.34
112.96
113.92
+0.98%
973,695
08/18/2026
112.82
114.06
111.71
112.81
-0.56%
1,414,382
08/17/2026
113.11
114.34
112.37
113.44
-0.59%
1,368,064
08/14/2026
113.95
114.65
113.40
114.11
-0.54%
970,015
08/13/2026
115.21
115.89
114.35
114.73
+0.11%
1,175,942
08/12/2026
117.04
117.04
114.05
114.60
-1.34%
1,192,269
08/11/2026
114.49
117.43
114.49
116.16
+0.59%
1,220,092
08/10/2026
117.72
119.06
115.18
115.48
-2.94%
1,777,853
08/10/2026
$0.74 Dividend
08/07/2026
116.85
119.25
116.45
118.98
+2.19%
1,266,887
08/06/2026
117.93
118.79
116.34
116.44
-1.65%
1,384,925
08/05/2026
117.58
118.62
117.09
118.39
+1.13%
1,593,747
08/04/2026
113.79
117.42
113.31
117.07
+3.32%
1,486,364
08/03/2026
111.80
113.35
111.05
113.31
+3.16%
2,055,998
07/31/2026
110.65
111.31
108.86
109.84
-1.35%
2,589,924
07/30/2026
111.52
112.82
109.07
111.34
+0.18%
3,186,988
07/29/2026
114.07
115.30
109.99
111.14
-6.03%
4,117,585
07/28/2026
121.02
122.69
117.69
118.27
+0.46%
3,724,798
07/28/2026
$2.23 Earnings
07/27/2026
117.59
119.26
116.69
117.74
+2.13%
1,951,037
07/24/2026
112.99
116.81
112.71
115.28
+1.98%
2,180,349
07/23/2026
113.94
115.26
112.31
113.05
-3.10%
2,555,721
07/22/2026
116.14
117.70
115.33
116.66
+1.45%
1,003,444
07/21/2026
114.81
116.12
113.70
114.99
+0.009%
1,312,643
07/20/2026
116.53
117.12
114.59
114.98
-1.41%
1,162,933
07/17/2026
119.48
120.52
116.37
116.63
-1.11%
1,380,201
07/16/2026
113.97
118.24
113.84
117.95
+2.92%
1,300,200
07/15/2026
114.45
116.03
114.10
114.60
+0.57%
1,088,006
07/14/2026
114.84
115.67
112.31
113.95
+0.72%
1,494,121
07/13/2026
116.04
117.00
112.52
113.14
-2.50%
1,411,667
07/10/2026
116.19
118.44
115.88
116.04
+0.69%
1,825,516
07/09/2026
114.29
116.14
113.66
115.24
+1.47%
2,168,816
07/08/2026
116.06
116.28
112.82
113.57
-4.94%
3,264,363
07/07/2026
124.12
124.15
119.04
119.48
-3.08%
2,991,586
07/06/2026
124.02
124.12
121.48
123.27
-1.03%
1,299,837
07/02/2026
122.73
124.61
122.58
124.56
+2.22%
2,017,409
07/01/2026
120.02
122.78
119.74
121.85
+1.09%
1,790,189
06/30/2026
120.58
120.85
119.32
120.54
+0.31%
1,669,804
06/29/2026
121.46
121.46
119.05
120.16
-1.89%
1,752,560
06/26/2026
120.62
123.01
120.18
122.48
+0.69%
2,550,416
06/25/2026
121.70
124.92
120.88
121.64
+1.17%
1,672,145
06/24/2026
118.42
121.30
117.14
120.23
+2.79%
3,589,205
06/23/2026
116.63
118.79
116.60
116.97
-1.03%
3,703,486
06/22/2026
117.66
119.78
117.01
118.18
+0.57%
1,605,734
06/18/2026
117.73
119.41
116.85
117.52
+0.95%
4,778,898
06/17/2026
119.84
121.04
116.06
116.42
-2.91%
1,671,611
06/16/2026
121.84
122.61
119.83
119.90
-0.72%
1,169,109
06/15/2026
122.41
123.41
120.54
120.78
+1.84%
1,588,148
06/12/2026
120.12
121.23
117.99
118.60
+0.93%
1,788,063
06/11/2026
112.63
117.82
112.25
117.51
+4.66%
1,975,447
06/10/2026
115.79
116.14
112.18
112.27
-2.91%
1,861,142
06/09/2026
113.75
116.17
112.84
115.64
+3.08%
1,811,922
06/08/2026
112.47
113.12
111.56
112.18
-0.81%
1,411,100
06/05/2026
110.94
113.47
110.94
113.10
+1.64%
1,934,744
06/04/2026
112.10
113.58
111.15
111.27
+0.51%
1,522,666
06/03/2026
112.29
112.85
110.17
110.70
-1.98%
1,524,849
06/02/2026
111.91
114.19
111.48
112.94
+1.40%
1,626,571
06/01/2026
110.59
111.41
108.47
111.38
-0.81%
1,806,314
05/29/2026
111.94
113.35
111.15
112.28
+0.11%
2,616,930
05/28/2026
110.42
113.67
109.59
112.16
-0.02%
2,060,171
05/27/2026
112.13
113.00
111.43
112.18
+3.05%
2,314,252
05/26/2026
108.12
109.44
107.93
108.86
+1.63%
2,187,837
05/22/2026
106.83
107.33
105.51
107.11
+1.08%
1,459,768
05/21/2026
102.33
106.73
100.98
105.97
+2.15%
2,036,897
05/20/2026
101.11
104.97
100.01
103.74
+2.65%
3,227,685
05/19/2026
100.83
101.50
99.38
101.07
-1.89%
1,906,451
05/18/2026
102.02
104.51
101.70
103.02
+0.99%
1,500,045
05/15/2026
103.40
104.73
101.54
102.01
-3.10%
1,530,223
05/14/2026
105.74
106.55
105.01
105.27
+0.44%
1,003,329
05/13/2026
105.74
107.05
104.44
104.81
-0.86%
1,352,226
05/12/2026
106.77
107.13
104.85
105.72
-1.45%
1,470,120
05/11/2026
108.62
108.97
106.94
107.28
-0.87%
1,180,178
05/11/2026
$0.71 Dividend
05/08/2026
108.40
109.70
107.32
108.23
+0.62%
1,391,613
05/07/2026
111.44
112.42
107.52
107.56
-2.33%
2,139,987
05/06/2026
108.84
111.57
107.98
110.12
+4.81%
2,667,553
05/05/2026
103.45
105.60
102.99
105.07
+2.24%
1,041,871
05/04/2026
105.34
105.65
102.40
102.77
-3.19%
2,237,861
05/01/2026
107.55
108.10
105.78
106.15
-0.91%
1,818,705
04/30/2026
104.95
107.74
104.09
107.13
+3.64%
2,427,236
04/29/2026
105.91
106.12
102.68
103.37
-2.78%
2,516,206
04/28/2026
108.35
109.43
105.75
106.32
-2.38%
2,078,895
04/28/2026
$1.83 Earnings
04/27/2026
108.64
110.03
107.81
108.91
+0.46%
1,664,559
04/24/2026
108.84
109.62
107.94
108.41
-0.44%
1,560,830
04/23/2026
110.60
111.01
107.25
108.90
-1.24%
1,680,436
04/22/2026
111.11
112.00
109.73
110.26
+0.68%
1,695,957
04/21/2026
112.94
113.69
109.29
109.52
-3.32%
2,064,481
04/20/2026
112.73
113.79
112.60
113.28
-0.10%
1,412,802
04/17/2026
113.55
116.87
112.37
113.40
+2.40%
5,825,021
04/16/2026
114.54
114.54
110.51
110.74
+4.12%
2,973,415
04/15/2026
108.54
108.74
105.45
106.36
-2.55%
1,706,802
04/14/2026
109.18
109.34
107.99
109.15
+0.28%
1,521,718
04/13/2026
108.78
109.00
106.34
108.84
-0.09%
1,819,819
04/10/2026
109.33
110.47
108.38
108.94
+0.57%
1,378,476
04/09/2026
107.40
109.60
106.53
108.32
-0.70%
1,955,739
04/08/2026
109.16
109.61
107.48
109.08
+8.05%
2,572,859
04/07/2026
101.80
102.10
98.90
100.95
-1.56%
2,372,024