PPG Indus (PPG)

Historical Prices For PPG Indus (PPG)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	111.42	112.08	110.85	111.23	906,818	111.23
8/28/2025	112.55	112.58	110.48	111.22	1,278,202	111.22
8/27/2025	112.28	113.37	111.83	112.13	796,332	112.13
8/26/2025	112.00	113.05	111.79	112.57	1,566,053	112.57
8/25/2025	113.66	113.88	111.99	112.14	1,161,619	112.14
8/22/2025	112.16	115.50	111.76	114.27	1,594,266	114.27
8/21/2025	111.19	112.06	110.77	111.57	1,214,261	111.57
8/20/2025	112.48	113.34	111.66	112.06	1,091,510	112.06
8/19/2025	111.52	113.84	111.25	112.86	1,355,239	112.86
8/18/2025	111.79	111.96	110.86	110.97	1,335,272	110.97
8/15/2025	112.49	112.55	111.16	111.80	1,400,252	111.80
8/14/2025	110.87	112.07	110.39	111.95	1,269,965	111.95
8/13/2025	108.93	112.62	108.76	112.62	2,048,697	112.62
8/12/2025	107.02	109.56	106.50	108.75	1,455,392	108.75
8/11/2025	106.76	107.19	105.85	106.52	1,838,149	106.52
8/08/2025	106.14	107.44	105.58	106.95	1,207,004	106.24
8/07/2025	107.58	108.07	105.79	106.12	1,865,737	105.42
8/06/2025	106.71	106.71	104.56	105.68	2,502,531	104.98
8/05/2025	105.95	106.73	105.09	106.02	1,398,010	105.32
8/04/2025	104.90	105.72	104.55	105.00	2,563,829	104.30
8/01/2025	104.14	104.71	102.78	104.44	1,989,159	103.75
7/31/2025	105.36	107.50	105.18	105.50	3,895,813	104.80
7/30/2025	110.00	110.07	105.30	106.25	6,555,205	105.55
7/29/2025	114.14	115.08	112.09	112.23	2,255,855	111.48
7/28/2025	115.24	115.70	113.87	113.97	1,469,341	113.21
7/25/2025	115.50	116.15	114.75	115.95	1,280,175	115.18
7/24/2025	115.83	117.29	114.78	115.02	1,711,039	114.26
7/23/2025	116.57	117.04	115.02	116.61	1,523,403	115.84
7/22/2025	113.80	115.45	113.65	115.40	1,720,659	114.63
7/21/2025	115.49	115.82	114.29	114.52	1,067,300	113.76
7/18/2025	116.21	116.41	113.42	114.53	5,187,062	113.77
7/17/2025	115.41	116.48	115.05	116.02	1,824,777	115.25
7/16/2025	114.03	115.77	113.61	115.57	1,514,302	114.80
7/15/2025	117.16	117.16	114.28	114.29	1,157,603	113.53
7/14/2025	116.15	116.59	115.02	116.36	1,219,348	115.59
7/11/2025	117.79	117.80	116.51	117.30	817,761	116.52
7/10/2025	119.03	120.91	118.31	119.07	1,365,310	118.28
7/09/2025	118.16	118.74	117.11	118.19	1,295,866	117.41
7/08/2025	116.10	118.27	115.66	117.41	1,563,820	116.63
7/07/2025	117.81	117.89	115.29	115.46	1,511,957	114.69
7/03/2025	118.59	118.94	117.71	118.28	796,208	117.50
7/02/2025	117.40	118.91	116.42	118.59	1,588,972	117.80
7/01/2025	113.25	117.82	112.72	116.41	2,055,094	115.64
6/30/2025	113.76	114.20	113.04	113.75	1,405,148	113.00
6/27/2025	114.03	115.38	113.41	114.15	2,309,272	113.39
6/26/2025	113.67	114.71	113.39	113.78	1,539,243	113.03
6/25/2025	114.00	114.91	112.54	113.26	1,308,349	112.51
6/24/2025	114.30	115.22	113.09	113.88	2,025,744	113.12
6/23/2025	108.23	112.61	108.23	112.33	2,697,536	111.58
6/20/2025	109.15	109.22	107.66	108.67	4,312,242	107.95
6/18/2025	107.27	108.50	106.96	108.24	1,789,118	107.52
6/17/2025	108.20	108.99	107.24	107.54	1,610,644	106.83
6/16/2025	108.09	109.08	107.21	109.04	1,996,222	108.32
6/13/2025	110.16	110.77	106.08	106.30	2,505,218	105.59
6/12/2025	112.04	112.52	111.51	112.03	1,291,914	111.29
6/11/2025	115.24	115.24	112.94	113.01	1,942,365	112.26
6/10/2025	113.97	115.56	113.41	115.04	1,933,806	114.28
6/09/2025	113.26	114.32	112.98	113.46	1,283,401	112.71
6/06/2025	112.39	113.79	112.02	112.60	1,063,311	111.85
6/05/2025	112.41	112.51	110.99	111.26	1,410,131	110.52
6/04/2025	111.43	112.52	111.22	111.93	1,213,367	111.19
6/03/2025	109.92	111.51	108.81	111.37	1,659,559	110.63
6/02/2025	110.35	110.38	109.13	110.35	1,529,850	109.62