PPG Industries Inc (PPG) Historical Stock Data
110.80 ↓0.51 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPG is up 0.06% a day on average. There have been 19 days where PPG Industries Inc closed green and 11 days where PPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 110.58 | 110.80 | ↑$0.22 (0.20%) | 109.48 | 110.89 | 3.64M |
| 2025-05-29 | 110.99 | 111.31 | ↑$0.32 (0.29%) | 110.00 | 111.65 | 1.49M |
| 2025-05-28 | 112.08 | 110.55 | ↓$1.53 (-1.37%) | 110.46 | 112.29 | 881.58K |
| 2025-05-27 | 111.79 | 112.26 | ↑$0.47 (0.42%) | 110.76 | 112.45 | 1.26M |
| 2025-05-23 | 109.33 | 110.08 | ↑$0.75 (0.69%) | 109.00 | 110.33 | 0.95M |
| 2025-05-22 | 110.79 | 111.21 | ↑$0.42 (0.38%) | 110.25 | 111.76 | 2.28M |
| 2025-05-21 | 112.20 | 111.24 | ↓$0.96 (-0.86%) | 110.98 | 112.98 | 1.25M |
| 2025-05-20 | 113.77 | 113.79 | ↑$0.02 (0.02%) | 113.26 | 114.83 | 1.37M |
| 2025-05-19 | 112.59 | 114.26 | ↑$1.67 (1.48%) | 112.33 | 114.57 | 1.36M |
| 2025-05-16 | 112.92 | 114.08 | ↑$1.16 (1.03%) | 112.09 | 114.15 | 3.28M |
| 2025-05-15 | 111.06 | 113.06 | ↑$2.00 (1.80%) | 110.79 | 113.12 | 1.37M |
| 2025-05-14 | 113.07 | 111.67 | ↓$1.40 (-1.24%) | 111.15 | 113.47 | 1.74M |
| 2025-05-13 | 114.25 | 113.34 | ↓$0.91 (-0.80%) | 113.31 | 114.67 | 1.66M |
| 2025-05-12 | 113.99 | 114.21 | ↑$0.22 (0.19%) | 113.57 | 117.46 | 1.99M |
| 2025-05-09 | 108.93 | 109.44 | ↑$0.51 (0.47%) | 108.80 | 110.00 | 1.65M |
| 2025-05-08 | 107.46 | 108.61 | ↑$1.15 (1.07%) | 107.15 | 109.92 | 1.63M |
| 2025-05-07 | 108.41 | 106.76 | ↓$1.65 (-1.52%) | 105.90 | 108.71 | 1.60M |
| 2025-05-06 | 109.20 | 108.56 | ↓$0.64 (-0.59%) | 107.96 | 110.37 | 1.27M |
| 2025-05-05 | 109.90 | 110.22 | ↑$0.32 (0.29%) | 109.65 | 111.39 | 1.75M |
| 2025-05-02 | 110.49 | 110.49 | ↑$0.00 (0.00%) | 109.23 | 111.44 | 2.08M |
| 2025-05-01 | 109.46 | 108.77 | ↓$0.69 (-0.63%) | 108.35 | 110.41 | 2.87M |
| 2025-04-30 | 110.10 | 108.86 | ↓$1.24 (-1.13%) | 106.87 | 110.10 | 4.63M |
| 2025-04-29 | 103.00 | 103.81 | ↑$0.81 (0.79%) | 103.00 | 104.45 | 1.88M |
| 2025-04-28 | 102.63 | 102.96 | ↑$0.33 (0.32%) | 101.95 | 103.85 | 1.49M |
| 2025-04-25 | 103.10 | 102.57 | ↓$0.53 (-0.51%) | 101.76 | 104.00 | 1.94M |
| 2025-04-24 | 102.22 | 104.13 | ↑$1.91 (1.87%) | 101.16 | 104.63 | 1.01M |
| 2025-04-23 | 104.39 | 101.83 | ↓$2.56 (-2.45%) | 101.35 | 105.96 | 1.59M |
| 2025-04-22 | 100.82 | 101.78 | ↑$0.96 (0.95%) | 100.40 | 102.34 | 0.98M |
| 2025-04-21 | 99.57 | 99.40 | ↓$0.17 (-0.17%) | 98.34 | 100.10 | 1.90M |
| 2025-04-17 | 99.35 | 100.05 | ↑$0.70 (0.70%) | 98.68 | 101.00 | 2.24M |
Create an account or log in to view more rows.
$PPG this is just going to go up forever
$PPG buy the fear
$PPG I warned you all fairly you morons.
$PPG today feels different to the moon
$PPG Dumping started...
Get out while you can...
$PPG buying this dip
$PPG the FOMO will be epic
$PPG we had no volume for days before the last big rip
$PPG to the moon!
$PPG hint hint this is when you buy a few