PPG Industries (PPG) went public on April 6, 1983, when it opened at a split-adjusted price of $1.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $114.95 | $117.88 | $109.15 | $113.84 | 25,904,338 |
February 2025 | $113.19 | $118.60 | $109.56 | $113.22 | 37,782,253 |
January 2025 | $118.40 | $124.02 | $112.35 | $114.71 | 43,769,500 |
December 2024 | $123.78 | $129.30 | $117.82 | $118.76 | 46,760,300 |
November 2024 | $123.27 | $127.13 | $119.60 | $123.65 | 27,222,800 |
October 2024 | $131.68 | $131.95 | $123.08 | $123.12 | 33,469,300 |
September 2024 | $127.30 | $135.71 | $121.39 | $130.98 | 29,207,300 |
August 2024 | $125.48 | $129.00 | $116.09 | $128.28 | 30,606,100 |
July 2024 | $123.89 | $133.29 | $121.58 | $124.85 | 35,224,900 |
June 2024 | $129.19 | $131.18 | $121.76 | $123.78 | 28,611,800 |
May 2024 | $126.73 | $134.59 | $124.97 | $129.20 | 31,256,600 |
April 2024 | $141.99 | $142.46 | $125.49 | $126.22 | 39,035,100 |
March 2024 | $137.90 | $142.25 | $134.33 | $141.77 | 36,329,500 |
February 2024 | $136.94 | $141.86 | $132.98 | $138.54 | 33,427,500 |
January 2024 | $143.87 | $144.80 | $136.79 | $137.36 | 39,139,300 |
December 2023 | $138.03 | $147.21 | $137.60 | $145.64 | 35,432,000 |
November 2023 | $119.27 | $138.37 | $117.85 | $138.28 | 28,141,600 |
October 2023 | $125.41 | $129.82 | $116.60 | $118.96 | 37,283,000 |
September 2023 | $138.24 | $138.94 | $123.00 | $125.78 | 26,297,400 |
August 2023 | $138.26 | $141.21 | $132.05 | $137.36 | 32,741,900 |
July 2023 | $142.24 | $147.48 | $137.77 | $138.81 | 33,785,100 |
June 2023 | $127.16 | $143.73 | $127.16 | $143.05 | 32,998,200 |
May 2023 | $134.58 | $138.30 | $126.02 | $126.64 | 27,610,100 |
April 2023 | $132.63 | $139.73 | $131.08 | $134.69 | 32,120,200 |
March 2023 | $126.05 | $132.27 | $116.10 | $128.27 | 32,785,100 |
