MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPG — PPG Industries, Inc.
NYSEPPG Industries, Inc.
$105.08
-1.44(-1.35%)
- O
- 104.96
- H
- 105.42
- L
- 103.50
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$105.08
Period Return+2.45%
Period High$133.43
Period Low$93.39
Avg Daily Volume1.93M
Total Trading Days365
PPG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $104.96 | $105.42 | $103.50 | $105.08 | $-1.44 | -1.35% | 1,972,393 | $104.63 | $103.50 $105.42 |
| Oct 6, 2026 | $105.95 | $106.86 | $105.60 | $106.52 | +$1.25 | +1.19% | 1,348,034 | $106.44 | $105.60 $106.86 |
| Oct 5, 2026 | $105.06 | $105.96 | $103.96 | $105.27 | +$0.12 | +0.11% | 1,588,575 | $105.27 | $103.96 $105.96 |
| Oct 2, 2026 | $106.06 | $106.88 | $104.96 | $105.15 | +$0.48 | +0.46% | 1,135,601 | $105.43 | $104.96 $106.88 |
| Oct 1, 2026 | $103.43 | $104.97 | $101.70 | $104.67 | +$0.34 | +0.33% | 1,838,306 | $104.12 | $101.70 $104.97 |
| Sep 30, 2026 | $106.16 | $106.36 | $104.27 | $104.33 | $-1.69 | -1.59% | 1,918,225 | $104.83 | $104.27 $106.36 |
| Sep 29, 2026 | $107.05 | $107.49 | $105.63 | $106.02 | $-0.99 | -0.93% | 1,894,062 | $106.06 | $105.63 $107.49 |
| Sep 28, 2026 | $105.92 | $107.53 | $105.33 | $107.01 | $-0.51 | -0.47% | 1,537,808 | $106.78 | $105.33 $107.53 |
| Sep 25, 2026 | $106.78 | $107.82 | $106.18 | $107.52 | +$1.20 | +1.13% | 1,488,790 | $107.36 | $106.18 $107.82 |
| Sep 24, 2026 | $106.78 | $107.39 | $105.39 | $106.32 | $-0.88 | -0.82% | 1,623,383 | $106.30 | $105.39 $107.39 |
| Sep 23, 2026 | $106.31 | $107.96 | $106.05 | $107.20 | $-0.57 | -0.53% | 1,667,081 | $107.14 | $106.05 $107.96 |
| Sep 22, 2026 | $106.64 | $107.99 | $106.40 | $107.77 | +$2.84 | +2.71% | 1,726,153 | $107.49 | $106.40 $107.99 |
| Sep 21, 2026 | $105.28 | $105.81 | $104.05 | $104.93 | +$0.41 | +0.39% | 1,486,350 | $105.06 | $104.05 $105.81 |
| Sep 18, 2026 | $104.49 | $105.10 | $103.70 | $104.52 | $-0.93 | -0.88% | 4,137,601 | $104.55 | $103.70 $105.10 |
| Sep 17, 2026 | $106.95 | $107.20 | $104.98 | $105.45 | +$0.47 | +0.45% | 1,388,973 | $105.64 | $104.98 $107.20 |
| Sep 16, 2026 | $105.71 | $106.39 | $103.74 | $104.98 | +$0.09 | +0.09% | 1,623,508 | $105.19 | $103.74 $106.39 |
| Sep 15, 2026 | $105.61 | $105.97 | $104.08 | $104.89 | $-0.36 | -0.34% | 1,468,770 | $104.78 | $104.08 $105.97 |
| Sep 14, 2026 | $104.42 | $106.61 | $103.89 | $105.25 | $-0.25 | -0.24% | 1,570,248 | $105.48 | $103.89 $106.61 |
| Sep 11, 2026 | $106.67 | $107.96 | $105.44 | $105.50 | +$0.45 | +0.43% | 1,600,176 | $105.74 | $105.44 $107.96 |
| Sep 10, 2026 | $105.60 | $106.16 | $104.18 | $105.05 | $-2.11 | -1.97% | 2,294,510 | $104.85 | $104.18 $106.16 |
| Sep 9, 2026 | $109.00 | $109.72 | $107.12 | $107.16 | $-2.56 | -2.33% | 1,636,445 | $107.68 | $107.12 $109.72 |
| Sep 8, 2026 | $111.56 | $111.89 | $109.66 | $109.72 | $-2.81 | -2.50% | 2,281,241 | $110.03 | $109.66 $111.89 |
| Sep 4, 2026 | $110.00 | $112.79 | $110.00 | $112.53 | +$1.78 | +1.61% | 1,174,765 | $112.31 | $110.00 $112.79 |
| Sep 3, 2026 | $112.68 | $113.55 | $109.24 | $110.75 | $-0.56 | -0.50% | 1,232,315 | $110.81 | $109.24 $113.55 |
| Sep 2, 2026 | $110.61 | $112.90 | $110.61 | $111.31 | +$1.61 | +1.47% | 1,482,072 | $111.75 | $110.61 $112.90 |
| Sep 1, 2026 | $111.23 | $111.79 | $109.09 | $109.70 | $-2.47 | -2.20% | 1,441,289 | $109.88 | $109.09 $111.79 |
| Aug 31, 2026 | $113.53 | $113.53 | $111.78 | $112.17 | $-2.05 | -1.79% | 1,599,381 | $112.24 | $111.78 $113.53 |
| Aug 28, 2026 | $114.67 | $116.23 | $112.82 | $114.22 | +$0.75 | +0.66% | 1,051,943 | $113.89 | $112.82 $116.23 |
| Aug 27, 2026 | $113.32 | $114.46 | $112.83 | $113.47 | $-0.95 | -0.83% | 830,564 | $113.63 | $112.83 $114.46 |
| Aug 26, 2026 | $114.43 | $115.98 | $113.49 | $114.42 | +$0.77 | +0.68% | 1,046,771 | $114.57 | $113.49 $115.98 |