PPG Industries, Inc.
107.16USD
-2.5600 (-2.33%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 109.72 | 2,281,200 |
| Fr 09/04/26 | 112.53 | 1,174,700 |
| Th 09/03/26 | 110.75 | 1,232,300 |
| We 09/02/26 | 111.31 | 1,500,600 |
| Tu 09/01/26 | 109.70 | 1,435,404 |
| Mo 08/31/26 | 112.17 | 1,572,676 |
| Fr 08/28/26 | 114.22 | 1,051,922 |
| Th 08/27/26 | 113.47 | 830,221 |
| We 08/26/26 | 114.42 | 1,009,051 |
| Tu 08/25/26 | 113.65 | 1,199,531 |
| Mo 08/24/26 | 113.23 | 1,113,306 |
| Fr 08/21/26 | 113.63 | 1,010,000 |
| Th 08/20/26 | 112.44 | 1,574,900 |
| We 08/19/26 | 113.92 | 973,700 |
| Tu 08/18/26 | 112.81 | 1,414,400 |
| Mo 08/17/26 | 113.44 | 1,368,100 |
| Fr 08/14/26 | 114.11 | 970,000 |
| Th 08/13/26 | 114.73 | 1,175,900 |
| We 08/12/26 | 114.60 | 1,191,300 |
| Tu 08/11/26 | 116.16 | 1,219,900 |
| Mo 08/10/26 | 115.48 | 1,777,800 |
| Fr 08/07/26 | 119.72 | 1,266,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 117.16 | 1,384,900 |
| We 08/05/26 | 119.13 | 1,594,200 |
| Tu 08/04/26 | 117.80 | 1,486,400 |
| Mo 08/03/26 | 114.01 | 2,056,400 |
| Fr 07/31/26 | 110.52 | 2,589,600 |
| Th 07/30/26 | 112.03 | 3,187,000 |
| We 07/29/26 | 111.83 | 4,117,400 |
| Tu 07/28/26 | 119.01 | 3,725,700 |
| Mo 07/27/26 | 118.47 | 1,951,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 120.22 | 2,991,600 |
| Mo 07/06/26 | 124.04 | 1,299,800 |
| Th 07/02/26 | 125.33 | 2,017,400 |
| We 07/01/26 | 122.61 | 1,790,200 |
| Tu 06/30/26 | 121.29 | 1,669,800 |
| Mo 06/29/26 | 120.91 | 1,752,500 |
| Fr 06/26/26 | 123.24 | 2,550,400 |
| Th 06/25/26 | 122.40 | 1,672,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 111.39 | 1,526,000 |
| Tu 06/02/26 | 113.64 | 1,626,200 |
| Mo 06/01/26 | 112.07 | 1,806,300 |
| Fr 05/29/26 | 112.98 | 2,616,900 |
| Th 05/28/26 | 112.86 | 2,060,300 |
| We 05/27/26 | 112.88 | 2,314,200 |
| Tu 05/26/26 | 109.54 | 2,187,800 |
| Fr 05/22/26 | 107.78 | 1,459,800 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 107.51 | 1,818,500 |
| Th 04/30/26 | 108.50 | 2,427,200 |
| We 04/29/26 | 104.69 | 2,516,000 |
| Tu 04/28/26 | 107.68 | 2,078,800 |
| Mo 04/27/26 | 110.30 | 1,664,600 |
| Fr 04/24/26 | 109.80 | 1,560,800 |
| Th 04/23/26 | 110.29 | 1,680,400 |
| We 04/22/26 | 111.67 | 1,696,000 |
| Tu 04/21/26 | 110.92 | 2,064,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 106.88 | 2,438,300 |
| Mo 03/30/26 | 103.82 | 1,362,700 |
| Fr 03/27/26 | 103.82 | 1,531,600 |
| Th 03/26/26 | 105.31 | 1,756,100 |
| We 03/25/26 | 106.69 | 2,497,700 |
| Tu 03/24/26 | 103.42 | 2,540,200 |
| Mo 03/23/26 | 102.08 | 3,773,400 |
| Fr 03/20/26 | 97.22 | 3,638,100 |
| Th 03/19/26 | 98.38 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 123.27 | 1,892,400 |
| Th 02/26/26 | 123.48 | 1,363,800 |
| We 02/25/26 | 123.12 | 1,668,800 |
| Tu 02/24/26 | 125.55 | 1,545,100 |
| Mo 02/23/26 | 125.35 | 1,201,500 |
| Fr 02/20/26 | 126.53 | 1,838,600 |
| Th 02/19/26 | 124.25 | 2,544,500 |
| We 02/18/26 | 128.25 | 3,311,900 |
| Tu 02/17/26 | 129.18 | 2,089,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 110.28 | 2,869,100 |
| Mo 01/26/26 | 112.65 | 1,821,300 |
| Fr 01/23/26 | 112.29 | 1,965,300 |
| Th 01/22/26 | 113.91 | 2,062,900 |
| We 01/21/26 | 112.54 | 1,923,900 |
| Tu 01/20/26 | 109.01 | 2,079,400 |
| Fr 01/16/26 | 110.22 | 5,937,900 |
| Th 01/15/26 | 110.07 | 1,549,100 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 102.67 | 1,589,000 |
| Mo 12/22/25 | 103.37 | 1,475,400 |
| Fr 12/19/25 | 102.68 | 3,625,800 |
| Th 12/18/25 | 102.91 | 2,263,300 |
| We 12/17/25 | 103.72 | 2,127,700 |
| Tu 12/16/25 | 103.70 | 1,879,500 |
| Mo 12/15/25 | 103.72 | 1,655,500 |
| Fr 12/12/25 | 103.54 | 1,708,500 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 95.20 | 2,297,800 |
| We 11/19/25 | 94.34 | 2,350,000 |
| Tu 11/18/25 | 94.82 | 3,052,700 |
| Mo 11/17/25 | 95.36 | 2,168,200 |
| Fr 11/14/25 | 97.03 | 1,601,100 |
| Th 11/13/25 | 98.11 | 1,809,100 |
| We 11/12/25 | 97.49 | 1,565,100 |
| Tu 11/11/25 | 95.91 | 1,057,100 |
| Mo 11/10/25 | 95.93 | 1,699,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 104.38 | 1,790,700 |
| Mo 10/20/25 | 102.17 | 1,033,600 |
| Fr 10/17/25 | 101.57 | 1,196,000 |
| Th 10/16/25 | 101.01 | 1,859,000 |
| We 10/15/25 | 99.56 | 1,517,800 |
| Tu 10/14/25 | 100.50 | 1,362,500 |
| Mo 10/13/25 | 98.86 | 1,420,800 |
| Fr 10/10/25 | 98.48 | 1,772,700 |
| Th 10/09/25 | 99.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 109.42 | 3,617,800 |
| Th 09/18/25 | 109.02 | 1,715,200 |
| We 09/17/25 | 108.10 | 1,492,800 |
| Tu 09/16/25 | 108.36 | 1,220,500 |
| Mo 09/15/25 | 109.45 | 1,281,500 |
| Fr 09/12/25 | 110.72 | 1,552,300 |
| Th 09/11/25 | 111.83 | 1,505,900 |
| We 09/10/25 | 108.78 | 1,423,600 |
| Tu 09/09/25 | 109.38 | 2,041,000 |
| Fr 07/24/26 | 116.00 | 2,180,300 |
| Th 07/23/26 | 113.75 | 2,555,700 |
| We 07/22/26 | 117.39 | 1,003,400 |
| Tu 07/21/26 | 115.71 | 1,312,600 |
| Mo 07/20/26 | 115.70 | 1,162,900 |
| Fr 07/17/26 | 117.36 | 1,380,200 |
| Th 07/16/26 | 118.68 | 1,300,200 |
| We 07/15/26 | 115.31 | 1,088,000 |
| Tu 07/14/26 | 114.66 | 1,494,100 |
| Mo 07/13/26 | 113.84 | 1,411,700 |
| Fr 07/10/26 | 116.76 | 1,825,500 |
| Th 07/09/26 | 115.96 | 2,168,800 |
| We 07/08/26 | 114.28 | 3,264,300 |
| 120.98 |
| 3,589,200 |
| Tu 06/23/26 | 117.70 | 2,251,200 |
| Mo 06/22/26 | 118.92 | 1,605,700 |
| Th 06/18/26 | 118.25 | 4,780,000 |
| We 06/17/26 | 117.14 | 1,671,600 |
| Tu 06/16/26 | 120.65 | 1,169,200 |
| Mo 06/15/26 | 121.53 | 1,588,500 |
| Fr 06/12/26 | 119.34 | 1,788,100 |
| Th 06/11/26 | 118.24 | 1,975,300 |
| We 06/10/26 | 112.97 | 1,861,100 |
| Tu 06/09/26 | 116.36 | 1,811,900 |
| Mo 06/08/26 | 112.88 | 1,399,800 |
| Fr 06/05/26 | 113.80 | 1,935,000 |
| Th 06/04/26 | 111.96 | 1,522,600 |
| 106.63 |
| 2,036,800 |
| We 05/20/26 | 104.39 | 3,227,700 |
| Tu 05/19/26 | 101.70 | 1,906,400 |
| Mo 05/18/26 | 103.66 | 1,500,000 |
| Fr 05/15/26 | 102.64 | 1,530,200 |
| Th 05/14/26 | 105.92 | 1,003,300 |
| We 05/13/26 | 105.46 | 1,352,200 |
| Tu 05/12/26 | 106.38 | 1,470,100 |
| Mo 05/11/26 | 107.95 | 1,180,100 |
| Fr 05/08/26 | 109.61 | 1,391,600 |
| Th 05/07/26 | 108.93 | 2,140,000 |
| We 05/06/26 | 111.53 | 2,667,500 |
| Tu 05/05/26 | 106.41 | 1,041,800 |
| Mo 05/04/26 | 104.08 | 2,237,900 |
| Mo 04/20/26 | 114.73 | 1,413,000 |
| Fr 04/17/26 | 114.85 | 5,825,000 |
| Th 04/16/26 | 112.16 | 2,973,400 |
| We 04/15/26 | 107.72 | 1,706,700 |
| Tu 04/14/26 | 110.54 | 1,521,700 |
| Mo 04/13/26 | 110.23 | 1,819,900 |
| Fr 04/10/26 | 110.33 | 1,378,500 |
| Th 04/09/26 | 109.70 | 1,956,200 |
| We 04/08/26 | 110.47 | 2,572,900 |
| Tu 04/07/26 | 102.24 | 2,372,000 |
| Mo 04/06/26 | 103.86 | 1,405,600 |
| Th 04/02/26 | 103.24 | 1,779,000 |
| We 04/01/26 | 106.47 | 1,861,300 |
| 2,823,800 |
| We 03/18/26 | 100.78 | 1,851,600 |
| Tu 03/17/26 | 103.90 | 1,685,500 |
| Mo 03/16/26 | 103.45 | 1,896,700 |
| Fr 03/13/26 | 101.89 | 2,245,500 |
| Th 03/12/26 | 100.73 | 2,033,400 |
| We 03/11/26 | 104.08 | 1,807,200 |
| Tu 03/10/26 | 105.85 | 3,399,000 |
| Mo 03/09/26 | 108.25 | 3,425,900 |
| Fr 03/06/26 | 106.70 | 3,161,400 |
| Th 03/05/26 | 111.87 | 2,305,400 |
| We 03/04/26 | 117.70 | 2,530,500 |
| Tu 03/03/26 | 118.18 | 2,245,100 |
| Mo 03/02/26 | 119.20 | 2,310,800 |
| Fr 02/13/26 | 131.34 | 1,713,700 |
| Th 02/12/26 | 131.56 | 2,556,900 |
| We 02/11/26 | 131.03 | 1,618,200 |
| Tu 02/10/26 | 129.14 | 1,586,600 |
| Mo 02/09/26 | 127.59 | 1,475,000 |
| Fr 02/06/26 | 126.51 | 1,720,000 |
| Th 02/05/26 | 124.42 | 2,468,700 |
| We 02/04/26 | 125.95 | 3,384,400 |
| Tu 02/03/26 | 119.52 | 2,865,600 |
| Mo 02/02/26 | 116.46 | 2,493,200 |
| Fr 01/30/26 | 115.63 | 2,737,000 |
| Th 01/29/26 | 116.51 | 2,797,400 |
| We 01/28/26 | 113.96 | 5,740,700 |
| 108.57 |
| 1,549,100 |
| Tu 01/13/26 | 107.59 | 1,875,600 |
| Mo 01/12/26 | 108.05 | 2,096,500 |
| Fr 01/09/26 | 107.41 | 1,679,200 |
| Th 01/08/26 | 105.30 | 1,541,600 |
| We 01/07/26 | 103.90 | 1,677,100 |
| Tu 01/06/26 | 105.64 | 1,701,600 |
| Mo 01/05/26 | 105.21 | 1,699,600 |
| Fr 01/02/26 | 104.35 | 1,810,300 |
| We 12/31/25 | 102.46 | 1,174,800 |
| Tu 12/30/25 | 103.68 | 1,212,500 |
| Mo 12/29/25 | 104.25 | 2,271,800 |
| Fr 12/26/25 | 104.32 | 936,800 |
| We 12/24/25 | 103.55 | 622,400 |
| 102.76 |
| 1,567,500 |
| We 12/10/25 | 100.44 | 2,122,000 |
| Tu 12/09/25 | 99.43 | 1,586,100 |
| Mo 12/08/25 | 100.37 | 2,161,800 |
| Fr 12/05/25 | 101.03 | 2,474,700 |
| Th 12/04/25 | 100.67 | 1,989,500 |
| We 12/03/25 | 101.34 | 1,720,300 |
| Tu 12/02/25 | 100.25 | 1,771,000 |
| Mo 12/01/25 | 99.86 | 2,271,300 |
| Fr 11/28/25 | 100.04 | 689,800 |
| We 11/26/25 | 99.89 | 1,400,100 |
| Tu 11/25/25 | 99.60 | 2,859,100 |
| Mo 11/24/25 | 97.16 | 3,013,400 |
| Fr 11/21/25 | 98.70 | 3,808,100 |
| Fr 11/07/25 | 96.25 | 1,847,200 |
| Th 11/06/25 | 95.17 | 3,974,500 |
| We 11/05/25 | 96.25 | 2,602,500 |
| Tu 11/04/25 | 94.92 | 2,327,400 |
| Mo 11/03/25 | 94.96 | 2,955,400 |
| Fr 10/31/25 | 97.75 | 3,132,500 |
| Th 10/30/25 | 97.45 | 2,748,800 |
| We 10/29/25 | 99.13 | 3,446,500 |
| Tu 10/28/25 | 105.31 | 2,967,000 |
| Mo 10/27/25 | 105.45 | 2,210,000 |
| Fr 10/24/25 | 103.50 | 1,228,400 |
| Th 10/23/25 | 103.50 | 1,265,300 |
| We 10/22/25 | 102.16 | 1,443,700 |
| 1,650,500 |
| We 10/08/25 | 101.59 | 1,519,000 |
| Tu 10/07/25 | 101.70 | 1,412,500 |
| Mo 10/06/25 | 103.52 | 1,466,600 |
| Fr 10/03/25 | 104.43 | 1,160,200 |
| Th 10/02/25 | 104.52 | 1,333,500 |
| We 10/01/25 | 104.09 | 1,588,900 |
| Tu 09/30/25 | 105.11 | 1,723,300 |
| Mo 09/29/25 | 104.02 | 2,244,900 |
| Fr 09/26/25 | 103.65 | 1,859,000 |
| Th 09/25/25 | 103.92 | 1,954,900 |
| We 09/24/25 | 105.48 | 1,686,800 |
| Tu 09/23/25 | 106.24 | 2,150,600 |
| Mo 09/22/25 | 109.49 | 2,348,900 |
| Mo 09/08/25 | 111.53 | 3,265,000 |