PPG
PPG Industries (PPG)
NYSE
$113.60+$3.08 (+2.79%)
Price as of Aug 03, 2026 3:24 PM EDT
  • $25.0B
    Market Cap
  • 8.64%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -8.88%
    Low Price$110.52
    High Price$124.04
  • 3 Months
    +2.53%
    Low Price$101.70
    High Price$125.33
  • 1 Year
    +8.64%
    Low Price$93.19
    High Price$129.96
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
111.34
112.00
109.54
110.52
-1.35%
2,589,924
07/30/2026
112.21
113.53
109.75
112.03
+0.18%
3,186,988
07/29/2026
114.78
116.02
110.67
111.83
-6.03%
4,117,585
07/28/2026
121.77
123.45
118.42
119.01
+0.46%
3,724,798
07/28/2026
$2.23 Earnings
07/27/2026
118.32
120.00
117.42
118.47
+2.13%
1,951,037
07/24/2026
113.69
117.54
113.41
116.00
+1.98%
2,180,349
07/23/2026
114.65
115.98
113.01
113.75
-3.10%
2,555,721
07/22/2026
116.86
118.43
116.05
117.39
+1.45%
1,003,444
07/21/2026
115.52
116.84
114.41
115.71
+0.009%
1,312,643
07/20/2026
117.25
117.85
115.30
115.70
-1.41%
1,162,933
07/17/2026
120.22
121.27
117.09
117.36
-1.11%
1,380,201
07/16/2026
114.68
118.98
114.55
118.68
+2.92%
1,300,200
07/15/2026
115.16
116.75
114.81
115.31
+0.57%
1,088,006
07/14/2026
115.55
116.39
113.01
114.66
+0.72%
1,494,121
07/13/2026
116.76
117.73
113.22
113.84
-2.50%
1,411,667
07/10/2026
116.91
119.18
116.60
116.76
+0.69%
1,825,516
07/09/2026
115.00
116.86
114.37
115.96
+1.47%
2,168,816
07/08/2026
116.78
117.00
113.52
114.28
-4.94%
3,264,363
07/07/2026
124.89
124.92
119.79
120.22
-3.08%
2,991,586
07/06/2026
124.79
124.89
122.24
124.04
-1.03%
1,299,837
07/02/2026
123.49
125.39
123.34
125.33
+2.22%
2,017,409
07/01/2026
120.77
123.54
120.48
122.61
+1.09%
1,790,189
06/30/2026
121.33
121.61
120.06
121.29
+0.31%
1,669,804
06/29/2026
122.22
122.22
119.79
120.91
-1.89%
1,752,560
06/26/2026
121.37
123.78
120.93
123.24
+0.69%
2,550,416
06/25/2026
122.46
125.70
121.64
122.40
+1.17%
1,672,145
06/24/2026
119.16
122.05
117.87
120.98
+2.79%
3,589,205
06/23/2026
117.36
119.53
117.33
117.70
-1.03%
3,703,486
06/22/2026
118.39
120.53
117.74
118.92
+0.57%
1,605,734
06/18/2026
118.46
120.16
117.58
118.25
+0.95%
4,778,898
06/17/2026
120.59
121.79
116.78
117.14
-2.91%
1,671,611
06/16/2026
122.60
123.37
120.58
120.65
-0.72%
1,169,109
06/15/2026
123.17
124.18
121.29
121.53
+1.84%
1,588,148
06/12/2026
120.87
121.98
118.72
119.34
+0.93%
1,788,063
06/11/2026
113.33
118.55
112.95
118.24
+4.66%
1,975,447
06/10/2026
116.51
116.86
112.88
112.97
-2.91%
1,861,142
06/09/2026
114.46
116.89
113.55
116.36
+3.08%
1,811,922
06/08/2026
113.17
113.82
112.25
112.88
-0.81%
1,411,100
06/05/2026
111.63
114.18
111.63
113.80
+1.64%
1,934,744
06/04/2026
112.80
114.29
111.85
111.96
+0.51%
1,522,666
06/03/2026
112.99
113.56
110.86
111.39
-1.98%
1,524,849
06/02/2026
112.61
114.90
112.18
113.64
+1.40%
1,626,571
06/01/2026
111.28
112.10
109.14
112.07
-0.81%
1,806,314
05/29/2026
112.64
114.06
111.84
112.98
+0.11%
2,616,930
05/28/2026
111.11
114.38
110.27
112.86
-0.02%
2,060,171
05/27/2026
112.83
113.70
112.13
112.88
+3.05%
2,314,252
05/26/2026
108.79
110.13
108.60
109.54
+1.63%
2,187,837
05/22/2026
107.49
108.00
106.17
107.78
+1.08%
1,459,768
05/21/2026
102.97
107.40
101.61
106.63
+2.15%
2,036,897
05/20/2026
101.74
105.62
100.64
104.39
+2.65%
3,227,685
05/19/2026
101.46
102.13
100.00
101.70
-1.89%
1,906,451
05/18/2026
102.65
105.16
102.33
103.66
+0.99%
1,500,045
05/15/2026
104.04
105.38
102.17
102.64
-3.10%
1,530,223
05/14/2026
106.40
107.21
105.66
105.92
+0.44%
1,003,329
05/13/2026
106.40
107.72
105.09
105.46
-0.86%
1,352,226
05/12/2026
107.43
107.80
105.50
106.38
-1.45%
1,470,120
05/11/2026
109.30
109.65
107.61
107.95
-0.87%
1,180,178
05/11/2026
$0.71 Dividend
05/08/2026
109.08
110.38
107.99
108.90
+0.62%
1,391,613
05/07/2026
112.13
113.12
108.18
108.22
-2.33%
2,139,987
05/06/2026
109.52
112.27
108.65
110.81
+4.81%
2,667,553
05/05/2026
104.09
106.26
103.63
105.72
+2.24%
1,041,871
05/04/2026
106.00
106.31
103.04
103.41
-3.19%
2,237,861
05/01/2026
108.21
108.77
106.44
106.81
-0.91%
1,818,705
04/30/2026
105.60
108.41
104.74
107.80
+3.64%
2,427,236
04/29/2026
106.57
106.78
103.32
104.01
-2.78%
2,516,206
04/28/2026
109.02
110.11
106.41
106.98
-2.38%
2,078,895
04/28/2026
$1.83 Earnings
04/27/2026
109.32
110.72
108.48
109.59
+0.46%
1,664,559
04/24/2026
109.52
110.31
108.61
109.09
-0.44%
1,560,830
04/23/2026
111.28
111.70
107.92
109.58
-1.24%
1,680,436
04/22/2026
111.80
112.70
110.41
110.95
+0.68%
1,695,957
04/21/2026
113.64
114.39
109.97
110.20
-3.32%
2,064,481
04/20/2026
113.43
114.50
113.30
113.99
-0.10%
1,412,802
04/17/2026
114.26
117.60
113.07
114.11
+2.40%
5,825,021
04/16/2026
115.25
115.25
111.20
111.43
+4.12%
2,973,415
04/15/2026
109.22
109.42
106.11
107.02
-2.55%
1,706,802
04/14/2026
109.86
110.02
108.66
109.82
+0.28%
1,521,718
04/13/2026
109.46
109.67
107.00
109.52
-0.09%
1,819,819
04/10/2026
110.01
111.16
109.06
109.62
+0.57%
1,378,476
04/09/2026
108.07
110.28
107.20
108.99
-0.70%
1,955,739
04/08/2026
109.84
110.29
108.14
109.75
+8.05%
2,572,859
04/07/2026
102.43
102.74
99.51
101.58
-1.56%
2,372,024
04/06/2026
102.14
103.42
101.35
103.19
+0.60%
1,405,652
04/02/2026
102.74
105.49
101.69
102.57
-3.03%
1,779,148
04/01/2026
106.79
108.44
105.56
105.78
-0.38%
1,861,322
03/31/2026
104.70
106.97
103.33
106.19
+2.95%
2,438,342
03/30/2026
104.13
104.72
102.69
103.15
0.00%
1,362,720
03/27/2026
103.93
104.50
102.64
103.15
-1.41%
1,531,644
03/26/2026
104.17
106.81
104.03
104.63
-1.29%
1,756,174
03/25/2026
104.37
106.48
103.48
106.00
+3.16%
2,497,701
03/24/2026
99.77
103.56
99.00
102.75
+1.31%
2,540,173
03/23/2026
99.37
102.47
99.03
101.42
+5.00%
3,773,412
03/20/2026
97.92
98.62
95.45
96.59
-1.18%
3,637,530
03/19/2026
97.95
98.91
95.44
97.74
-2.38%
2,823,902
03/18/2026
102.48
102.76
99.97
100.13
-3.00%
1,851,723
03/17/2026
103.10
104.08
102.52
103.23
+0.43%
1,685,547
03/16/2026
102.61
103.95
101.97
102.78
+1.53%
1,896,754
03/13/2026
101.30
102.34
100.02
101.23
+1.15%
2,245,491