NYSE - Delayed Quote
USD
PPG Industries, Inc. (PPG)
112.53
+1.78
(+1.61%)
At close: September 4 at 4:00:02 PM EDT
110.97
-1.56
(-1.39%)
After hours: September 4 at 7:48:08 PM EDT
Trade PPG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
110.00
112.79
110.00
112.53
112.53
1,174,700
Sep 3, 2026
112.68
113.55
109.24
110.75
110.75
1,232,300
Sep 2, 2026
110.61
112.90
110.61
111.31
111.31
1,500,600
Sep 1, 2026
111.23
111.79
109.09
109.70
109.70
1,441,300
Aug 31, 2026
113.53
113.53
111.78
112.17
112.17
1,593,000
Aug 28, 2026
114.67
116.23
112.82
114.22
114.22
1,051,900
Aug 27, 2026
113.32
114.46
112.83
113.47
113.47
830,200
Aug 26, 2026
114.43
115.98
113.49
114.42
114.42
1,046,800
Aug 25, 2026
113.86
114.03
112.39
113.65
113.65
1,290,400
Aug 24, 2026
114.00
114.88
113.05
113.23
113.23
1,156,100
Aug 21, 2026
113.38
114.29
112.63
113.63
113.63
1,010,000
Aug 20, 2026
111.82
114.09
111.34
112.44
112.44
1,574,900
Aug 19, 2026
114.17
115.34
112.96
113.92
113.92
973,700
Aug 18, 2026
112.82
114.06
111.71
112.81
112.81
1,414,400
Aug 17, 2026
113.11
114.34
112.37
113.44
113.44
1,368,100
Aug 14, 2026
113.95
114.65
113.40
114.11
114.11
970,000
Aug 13, 2026
115.21
115.89
114.35
114.73
114.73
1,175,900
Aug 12, 2026
117.04
117.04
114.05
114.60
114.60
1,191,300
Aug 11, 2026
114.49
117.43
114.49
116.16
116.16
1,219,900
Aug 10, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
117.72
119.06
115.18
115.48
115.48
1,777,800
Aug 7, 2026
117.58
119.99
117.18
119.72
118.98
1,266,800
Aug 6, 2026
118.66
119.53
117.06
117.16
116.44
1,384,900
Aug 5, 2026
118.31
119.36
117.82
119.13
118.39
1,594,200
Aug 4, 2026
114.50
118.15
114.01
117.80
117.07
1,486,400
Aug 3, 2026
112.50
114.06
111.74
114.01
113.31
2,056,400
Jul 31, 2026
111.34
112.00
109.54
110.52
109.84
2,589,600
Jul 30, 2026
112.21
113.53
109.75
112.03
111.34
3,187,000
Jul 29, 2026
114.78
116.02
110.67
111.83
111.14
4,117,400
Jul 28, 2026
121.77
123.45
118.42
119.01
118.27
3,725,700
Jul 27, 2026
118.32
120.00
117.42
118.47
117.74
1,951,100
Jul 24, 2026
113.69
117.54
113.41
116.00
115.28
2,180,300
Jul 23, 2026
114.65
115.98
113.01
113.75
113.05
2,555,700
Jul 22, 2026
116.86
118.43
116.05
117.39
116.66
1,003,400
Jul 21, 2026
115.52
116.84
114.41
115.71
114.99
1,312,600
Jul 20, 2026
117.25
117.85
115.30
115.70
114.98
1,162,900
Jul 17, 2026
120.22
121.27
117.09
117.36
116.63
1,380,200
Jul 16, 2026
114.68
118.98
114.55
118.68
117.95
1,300,200
Jul 15, 2026
115.16
116.75
114.81
115.31
114.60
1,088,000
Jul 14, 2026
115.55
116.39
113.01
114.66
113.95
1,494,100
Jul 13, 2026
116.76
117.73
113.22
113.84
113.14
1,411,700
Jul 10, 2026
116.91
119.18
116.60
116.76
116.04
1,825,500
Jul 9, 2026
115.00
116.86
114.37
115.96
115.24
2,168,800
Jul 8, 2026
116.78
117.00
113.52
114.28
113.57
3,264,300
Jul 7, 2026
124.89
124.92
119.79
120.22
119.48
2,991,600
Jul 6, 2026
124.79
124.89
122.24
124.04
123.27
1,299,800
Jul 2, 2026
123.49
125.39
123.34
125.33
124.56
2,017,400
Jul 1, 2026
120.77
123.54
120.48
122.61
121.85
1,790,200
Jun 30, 2026
121.33
121.61
120.06
121.29
120.54
1,669,800
Jun 29, 2026
122.22
122.22
119.79
120.91
120.16
1,752,500
Jun 26, 2026
121.37
123.78
120.93
123.24
122.48
2,550,400
Jun 25, 2026
122.46
125.70
121.64
122.40
121.64
1,672,100
Jun 24, 2026
119.16
122.05
117.87
120.98
120.23
3,589,200
Jun 23, 2026
117.36
119.53
117.33
117.70
116.97
2,251,200
Jun 22, 2026
118.39
120.53
117.74
118.92
118.18
1,605,700
Jun 18, 2026
118.46
120.16
117.58
118.25
117.52
4,780,000
Jun 17, 2026
120.59
121.79
116.78
117.14
116.42
1,671,600
Jun 16, 2026
122.60
123.37
120.58
120.65
119.90
1,169,200
Jun 15, 2026
123.17
124.18
121.29
121.53
120.78
1,588,500
Jun 12, 2026
120.87
121.98
118.72
119.34
118.60
1,788,100
Jun 11, 2026
113.33
118.55
112.95
118.24
117.51
1,975,300
Jun 10, 2026
116.51
116.86
112.88
112.97
112.27
1,861,100
Jun 9, 2026
114.46
116.89
113.55
116.36
115.64
1,811,900
Jun 8, 2026
113.17
113.82
112.25
112.88
112.18
1,399,800
Jun 5, 2026
111.63
114.18
111.63
113.80
113.10
1,935,000
Jun 4, 2026
112.80
114.29
111.85
111.96
111.27
1,522,600
Jun 3, 2026
112.99
113.56
110.86
111.39
110.70
1,526,000
Jun 2, 2026
112.61
114.90
112.18
113.64
112.94
1,626,200
Jun 1, 2026
111.28
112.10
109.14
112.07
111.38
1,806,300
May 29, 2026
112.64
114.06
111.84
112.98
112.28
2,616,900
May 28, 2026
111.11
114.38
110.27
112.86
112.16
2,060,300
May 27, 2026
112.83
113.70
112.13
112.88
112.18
2,314,200
May 26, 2026
108.79
110.13
108.60
109.54
108.86
2,187,800
May 22, 2026
107.49
108.00
106.17
107.78
107.11
1,459,800
May 21, 2026
102.97
107.40
101.61
106.63
105.97
2,036,800
May 20, 2026
101.74
105.62
100.64
104.39
103.74
3,227,700
May 19, 2026
101.46
102.13
100.00
101.70
101.07
1,906,400
May 18, 2026
102.65
105.16
102.33
103.66
103.02
1,500,000
May 15, 2026
104.04
105.38
102.17
102.64
102.01
1,530,200
May 14, 2026
106.40
107.21
105.66
105.92
105.27
1,003,300
May 13, 2026
106.40
107.72
105.09
105.46
104.81
1,352,200
May 12, 2026
107.43
107.80
105.50
106.38
105.72
1,470,100
May 11, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
109.30
109.65
107.61
107.95
107.28
1,180,100
May 8, 2026
109.79
111.10
108.69
109.61
108.23
1,391,600
May 7, 2026
112.86
113.86
108.89
108.93
107.56
2,140,000
May 6, 2026
110.23
113.00
109.36
111.53
110.12
2,667,500
May 5, 2026
104.77
106.95
104.31
106.41
105.07
1,041,800
May 4, 2026
106.69
107.00
103.71
104.08
102.77
2,237,900
May 1, 2026
108.92
109.48
107.14
107.51
106.15
1,818,500
Apr 30, 2026
106.29
109.12
105.43
108.50
107.13
2,427,200
Apr 29, 2026
107.26
107.48
104.00
104.69
103.37
2,516,000
Apr 28, 2026
109.73
110.83
107.10
107.68
106.32
2,078,800
Apr 27, 2026
110.03
111.44
109.19
110.30
108.91
1,664,600
Apr 24, 2026
110.23
111.03
109.32
109.80
108.41
1,560,800
Apr 23, 2026
112.01
112.43
108.62
110.29
108.90
1,680,400
Apr 22, 2026
112.53
113.43
111.13
111.67
110.26
1,696,000
Apr 21, 2026
114.38
115.14
110.69
110.92
109.52
2,064,800
Apr 20, 2026
114.17
115.25
114.04
114.73
113.28
1,413,000
Apr 17, 2026
115.00
118.37
113.81
114.85
113.40
5,825,000
Apr 16, 2026
116.00
116.00
111.92
112.16
110.74
2,973,400
Apr 15, 2026
109.93
110.13
106.80
107.72
106.36
1,706,700
Apr 14, 2026
110.58
110.74
109.37
110.54
109.15
1,521,700
Apr 13, 2026
110.17
110.39
107.70
110.23
108.84
1,819,900
Apr 10, 2026
110.73
111.88
109.77
110.33
108.94
1,378,500
Apr 9, 2026
108.77
111.00
107.90
109.70
108.32
1,956,200
Apr 8, 2026
110.56
111.01
108.85
110.47
109.08
2,572,900
Apr 7, 2026
103.10
103.41
100.16
102.24
100.95
2,372,000
Apr 6, 2026
102.81
104.09
102.01
103.86
102.55
1,405,600
Apr 2, 2026
103.41
106.18
102.35
103.24
101.94
1,779,000
Apr 1, 2026
107.49
109.15
106.25
106.47
105.13
1,861,300
Mar 31, 2026
105.38
107.67
104.00
106.88
105.53
2,438,300
Mar 30, 2026
104.81
105.40
103.36
103.82
102.51
1,362,700
Mar 27, 2026
104.61
105.18
103.31
103.82
102.51
1,531,600
Mar 26, 2026
104.85
107.51
104.71
105.31
103.98
1,756,100
Mar 25, 2026
105.05
107.18
104.15
106.69
105.34
2,497,700
Mar 24, 2026
100.42
104.24
99.65
103.42
102.11
2,540,200
Mar 23, 2026
100.02
103.14
99.68
102.08
100.79
3,773,400
Mar 20, 2026
98.56
99.27
96.07
97.22
95.99
3,638,100
Mar 19, 2026
98.59
99.56
96.06
98.38
97.14
2,823,800
Mar 18, 2026
103.15
103.43
100.62
100.78
99.51
1,851,600
Mar 17, 2026
103.77
104.76
103.19
103.90
102.59
1,685,500
Mar 16, 2026
103.28
104.63
102.63
103.45
102.14
1,896,700
Mar 13, 2026
101.96
103.01
100.68
101.89
100.60
2,245,500
Mar 12, 2026
102.92
103.54
100.64
100.73
99.46
2,033,400
Mar 11, 2026
105.38
105.83
103.33
104.08
102.77
1,807,200
Mar 10, 2026
108.96
109.79
105.77
105.85
104.51
3,399,000
Mar 9, 2026
104.96
108.43
102.29
108.25
106.88
3,425,900
Mar 6, 2026
109.89
109.94
106.14
106.70
105.35
3,161,400
Mar 5, 2026
116.36
117.00
110.89
111.87
110.46
2,305,400
Mar 4, 2026
119.04
120.32
116.94
117.70
116.21
2,530,500
Mar 3, 2026
115.50
119.14
114.67
118.18
116.69
2,245,100
Mar 2, 2026
119.00
120.87
116.73
119.20
117.70
2,310,800
Feb 27, 2026
121.75
123.48
120.37
123.27
121.71
1,892,400
Feb 26, 2026
123.63
124.27
121.53
123.48
121.92
1,363,800
Feb 25, 2026
126.10
126.82
122.46
123.12
121.57
1,668,800
Feb 24, 2026
125.71
126.86
125.16
125.55
123.97
1,545,100
Feb 23, 2026
125.76
127.16
124.41
125.35
123.77
1,201,500
Feb 20, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
123.66
126.88
122.96
126.53
124.93
1,838,600
Feb 19, 2026
126.95
127.90
123.76
124.25
121.98
2,544,500
Feb 18, 2026
129.32
129.72
126.14
128.25
125.91
3,311,900
Feb 17, 2026
131.50
132.06
128.56
129.18
126.82
2,089,400
Feb 13, 2026
131.18
132.63
130.73
131.34
128.94
1,713,700
Feb 12, 2026
132.00
133.43
130.46
131.56
129.16
2,556,900
Feb 11, 2026
128.98
131.21
128.87
131.03
128.64
1,618,200
Feb 10, 2026
127.86
129.40
127.05
129.14
126.78
1,586,600
Feb 9, 2026
126.24
128.05
125.03
127.59
125.26
1,475,000
Feb 6, 2026
125.11
126.74
125.01
126.51
124.20
1,720,000
Feb 5, 2026
126.00
126.47
123.43
124.42
122.15
2,468,700
Feb 4, 2026
121.00
126.04
120.63
125.95
123.65
3,384,400
Feb 3, 2026
116.12
121.54
116.12
119.52
117.34
2,865,600
Feb 2, 2026
116.16
117.80
115.94
116.46
114.33
2,493,200
Jan 30, 2026
116.76
117.50
114.83
115.63
113.52
2,737,000
Jan 29, 2026
114.86
116.60
114.12
116.51
114.38
2,797,400
Jan 28, 2026
114.89
116.18
112.07
113.96
111.88
5,740,700
Jan 27, 2026
112.56
113.03
110.28
110.28
108.27
2,869,100
Jan 26, 2026
112.48
113.15
111.85
112.65
110.59
1,821,300
Jan 23, 2026
113.28
113.40
111.26
112.29
110.24
1,965,300
Jan 22, 2026
113.16
114.52
112.54
113.91
111.83
2,062,900
Jan 21, 2026
110.50
112.86
109.49
112.54
110.48
1,923,900
Jan 20, 2026
109.37
109.91
108.39
109.01
107.02
2,079,400
Jan 16, 2026
109.14
110.60
108.97
110.22
108.21
5,937,900
Jan 15, 2026
109.09
110.50
108.43
110.07
108.06
1,549,100
Jan 14, 2026
107.72
109.59
107.51
108.57
106.59
1,549,100
Jan 13, 2026
108.59
109.00
106.55
107.59
105.63
1,875,600
Jan 12, 2026
108.01
108.90
107.29
108.05
106.08
2,096,500
Jan 9, 2026
105.41
107.60
105.40
107.41
105.45
1,679,200
Jan 8, 2026
102.97
107.01
102.36
105.30
103.38
1,541,600
Jan 7, 2026
105.53
105.58
103.30
103.90
102.00
1,677,100
Jan 6, 2026
104.64
106.15
104.61
105.64
103.71
1,701,600
Jan 5, 2026
103.01
106.34
103.01
105.21
103.29
1,699,600
Jan 2, 2026
103.03
104.70
102.01
104.35
102.44
1,810,300
Dec 31, 2025
103.50
103.61
102.28
102.46
100.59
1,174,800
Dec 30, 2025
103.93
104.35
103.62
103.68
101.79
1,212,500
Dec 29, 2025
104.43
104.78
103.71
104.25
102.35
2,271,800
Dec 26, 2025
103.48
104.43
103.40
104.32
102.42
936,800
Dec 24, 2025
103.12
103.95
102.85
103.55
101.66
622,400
Dec 23, 2025
103.81
104.00
102.32
102.67
100.80
1,589,000
Dec 22, 2025
102.52
103.80
102.17
103.37
101.48
1,475,400
Dec 19, 2025
102.58
103.37
102.39
102.68
100.80
3,625,800
Dec 18, 2025
104.39
105.48
102.83
102.91
101.03
2,263,300
Dec 17, 2025
103.11
104.71
103.00
103.72
101.83
2,127,700
Dec 16, 2025
104.50
104.59
103.33
103.70
101.81
1,879,500
Dec 15, 2025
104.01
104.25
102.57
103.72
101.83
1,655,500
Dec 12, 2025
103.35
103.91
102.83
103.54
101.65
1,708,500
Dec 11, 2025
100.78
103.28
100.46
102.76
100.88
1,567,500
Dec 10, 2025
99.49
100.79
98.16
100.44
98.61
2,122,000
Dec 9, 2025
100.36
100.99
99.25
99.43
97.61
1,586,100
Dec 8, 2025
100.84
101.38
100.29
100.37
98.54
2,161,800
Dec 5, 2025
101.31
102.08
100.76
101.03
99.19
2,474,700
Dec 4, 2025
101.48
102.00
100.33
100.67
98.83
1,989,500
Dec 3, 2025
100.50
101.70
100.04
101.34
99.49
1,720,300
Dec 2, 2025
100.31
100.60
99.00
100.25
98.42
1,771,000
Dec 1, 2025
99.30
101.75
98.55
99.86
98.04
2,271,300
Nov 28, 2025
100.18
100.82
99.96
100.04
98.21
689,800
Nov 26, 2025
99.37
100.75
99.25
99.89
98.07
1,400,100
Nov 25, 2025
98.12
100.17
97.71
99.60
97.78
2,859,100
Nov 24, 2025
98.41
98.71
96.83
97.16
95.39
3,013,400
Nov 21, 2025
96.42
100.80
95.91
98.70
96.90
3,808,100
Nov 20, 2025
95.52
96.00
94.46
95.20
93.46
2,297,800
Nov 19, 2025
94.94
95.56
93.39
94.34
92.62
2,350,000
Nov 18, 2025
95.00
95.28
93.73
94.82
93.09
3,052,700
Nov 17, 2025
96.72
97.11
95.26
95.36
93.62
2,168,200
Nov 14, 2025
97.45
97.77
96.58
97.03
95.26
1,601,100
Nov 13, 2025
97.62
98.77
97.62
98.11
96.32
1,809,100
Nov 12, 2025
96.25
98.03
96.00
97.49
95.71
1,565,100
Nov 11, 2025
95.99
96.25
95.25
95.91
94.16
1,057,100
Nov 10, 2025
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
95.73
96.22
94.34
95.93
94.18
1,699,900
Nov 7, 2025
95.11
96.51
94.89
96.25
93.80
1,847,200
Nov 6, 2025
96.25
97.00
95.11
95.17
92.74
3,974,500
Nov 5, 2025
94.52
96.55
94.06
96.25
93.80
2,602,500
Nov 4, 2025
94.33
95.02
93.74
94.92
92.50
2,327,400
Nov 3, 2025
96.67
97.57
94.32
94.96
92.54
2,955,400
Oct 31, 2025
96.94
98.17
96.50
97.75
95.26
3,132,500
Oct 30, 2025
98.00
100.79
97.18
97.45
94.96
2,748,800
Oct 29, 2025
103.95
104.00
99.04
99.13
96.60
3,446,500
Oct 28, 2025
106.09
106.71
104.95
105.31
102.62
2,967,000
Oct 27, 2025
104.00
105.78
103.55
105.45
102.76
2,210,000
Oct 24, 2025
104.43
104.60
103.08
103.50
100.86
1,228,400
Oct 23, 2025
102.87
103.62
101.88
103.50
100.86
1,265,300
Oct 22, 2025
103.63
104.29
102.00
102.16
99.55
1,443,700
Oct 21, 2025
102.17
104.84
101.90
104.38
101.72
1,790,700
Oct 20, 2025
102.00
102.54
101.53
102.17
99.56
1,033,600
Oct 17, 2025
101.02
101.76
100.24
101.57
98.98
1,196,000
Oct 16, 2025
101.51
101.84
100.04
101.01
98.43
1,859,000
Oct 15, 2025
100.68
101.36
98.86
99.56
97.02
1,517,800
Oct 14, 2025
98.00
101.34
97.99
100.50
97.94
1,362,500
Oct 13, 2025
99.24
99.89
98.16
98.86
96.34
1,420,800
Oct 10, 2025
100.47
101.79
98.44
98.48
95.97
1,772,700
Oct 9, 2025
101.85
102.04
99.49
99.60
97.06
1,650,500
Oct 8, 2025
101.89
102.05
101.00
101.59
99.00
1,519,000
Oct 7, 2025
103.99
104.27
101.51
101.70
99.11
1,412,500
Oct 6, 2025
105.13
105.13
103.51
103.52
100.88
1,466,600
Oct 3, 2025
104.35
105.38
104.01
104.43
101.77
1,160,200
Oct 2, 2025
103.98
105.32
103.74
104.52
101.85
1,333,500
Oct 1, 2025
104.96
105.51
103.71
104.09
101.44
1,588,900
Sep 30, 2025
104.15
105.20
103.52
105.11
102.43
1,723,300
Sep 29, 2025
104.44
105.28
102.90
104.02
101.37
2,244,900
Sep 26, 2025
104.58
105.02
103.29
103.65
101.01
1,859,000
Sep 25, 2025
105.26
105.44
103.64
103.92
101.27
1,954,900
Sep 24, 2025
105.33
106.63
105.04
105.48
102.79
1,686,800
Sep 23, 2025
109.36
109.72
105.71
106.24
103.53
2,150,600
Sep 22, 2025
108.66
109.83
107.85
109.49
106.70
2,348,900
Sep 19, 2025
110.38
110.48
108.31
109.42
106.63
3,617,800
Sep 18, 2025
108.46
109.26
107.99
109.02
106.24
1,715,200
Sep 17, 2025
108.88
111.58
107.62
108.10
105.34
1,492,800
Sep 16, 2025
109.42
109.91
107.92
108.36
105.60
1,220,500
Sep 15, 2025
111.33
111.47
109.11
109.45
106.66
1,281,500
Sep 12, 2025
111.13
111.80
110.36
110.72
107.90
1,552,300
Sep 11, 2025
109.08
112.15
109.00
111.83
108.98
1,505,900
Sep 10, 2025
108.44
109.56
108.19
108.78
106.01
1,423,600
Sep 9, 2025
110.70
110.77
108.76
109.38
106.59
2,041,000
Sep 8, 2025
109.65
111.60
108.35
111.53
108.69
3,265,000
Sep 5, 2025
110.43
112.01
109.11
109.98
107.18
2,222,300
