PPG - PPG INDUSTRIES INC
111.87
-5.830 -5.211%
Share volume: 2,192,782
Last Updated: 03-05-2026
Chemicals/Paints:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$117.70
-5.83
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $116.36 | $116.36 | $117.00 | $117.00 | $110.89 | $110.89 | $111.87 | $111.87 | 2,192,782 | $2,192,782.00 |
| 03-04-2026 | $119.04 | $119.04 | $120.32 | $120.32 | $116.94 | $116.94 | $117.70 | $117.70 | 2,530,482 | $2,530,482.00 |
| 03-03-2026 | $115.50 | $115.50 | $119.14 | $119.14 | $114.67 | $114.67 | $118.18 | $118.18 | 2,245,065 | $2,245,065.00 |
| 03-02-2026 | $119.00 | $119.00 | $120.87 | $120.87 | $116.73 | $116.73 | $119.20 | $119.20 | 2,310,846 | $2,310,846.00 |
| 02-27-2026 | $121.75 | $121.75 | $123.48 | $123.48 | $120.37 | $120.37 | $123.27 | $123.27 | 1,892,477 | $1,892,477.00 |
| 02-26-2026 | $123.63 | $123.63 | $124.27 | $124.27 | $121.53 | $121.53 | $123.48 | $123.48 | 1,363,833 | $1,363,833.00 |
| 02-25-2026 | $126.10 | $126.10 | $126.82 | $126.82 | $122.46 | $122.46 | $123.12 | $123.12 | 1,668,783 | $1,668,783.00 |
| 02-24-2026 | $125.71 | $125.71 | $126.86 | $126.86 | $125.16 | $125.16 | $125.55 | $125.55 | 1,545,105 | $1,545,105.00 |
| 02-23-2026 | $125.76 | $125.76 | $127.16 | $127.16 | $124.41 | $124.41 | $125.35 | $125.35 | 1,201,528 | $1,201,528.00 |
| 02-20-2026 | $123.66 | $123.66 | $126.88 | $126.88 | $122.96 | $122.96 | $126.53 | $126.53 | 1,838,608 | $1,838,608.00 |