PPG Industries Stock Price History
NYSE: PPGConsumer DiscretionaryPaints/CoatingsUSD
103.96-1.50 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PPG price history at a glance
The price history for PPG Industries (PPG) on this page begins on March 17, 1980, when the stock closed at $1.66; it most recently closed at $103.96 on October 5, 2026. The highest price in this record is $182.97, reached on June 7, 2021; the latest close is 43.2% below that peak. Across the 45 complete calendar years in the table, PPG finished higher in 29 and lower in 16. Its best year was 2012 (+67.0%) and its worst was 2008 (-34.7%).
Over roughly 47 years the share price changed +6147.2%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, PPG has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $182.97
- Date of high
- Jun 7, 2021
- Low since 1980
- $1.63
- Date of low
- Mar 17, 1980
- 52-week high
- $133.43
- 52-week low
- $93.39
- Last close
- $103.96
PPG returns
1 week
-1.13%
1 month
-2.99%
3 months
-10.96%
6 months
-5.77%
Year to date
+1.46%
1 year
+4.38%
3 years
-19.07%
5 years
-35.15%
PPG price return, excluding dividends.
PPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 103.96 | -0.37% |
| 2025 | 104.35 | -8.68% |
| 2024 | 114.27 | -23.59% |
| 2023 | 149.55 | +18.94% |
| 2022 | 125.74 | -27.08% |
| 2021 | 172.44 | +19.57% |
| 2020 | 144.22 | +11.20% |
| 2019 | 129.69 | +29.81% |
| 2018 | 99.91 | -14.48% |
| 2017 | 116.82 | +23.28% |
| 2016 | 94.76 | -4.11% |
| 2015 | 98.82 | -13.84% |
| 2014 | 114.70 | +21.11% |
| 2013 | 94.71 | +35.81% |
| 2012 | 69.74 | +67.05% |
| 2011 | 41.75 | -0.69% |
| 2010 | 42.04 | +43.61% |
| 2009 | 29.27 | +34.42% |
| 2008 | 21.78 | -34.67% |
| 2007 | 33.33 | +3.82% |
| 2006 | 32.11 | +10.90% |
| 2005 | 28.95 | -15.05% |
| 2004 | 34.08 | +7.10% |
| 2003 | 31.82 | +23.29% |
| 2002 | 25.81 | -4.09% |
| 2001 | 26.91 | +16.21% |
| 2000 | 23.16 | -25.97% |
| 1999 | 31.28 | +7.52% |
| 1998 | 29.09 | +1.20% |
| 1997 | 28.75 | +2.91% |
| 1996 | 27.94 | +22.13% |
| 1995 | 22.88 | +23.23% |
| 1994 | 18.56 | -2.14% |
| 1993 | 18.97 | +15.18% |
| 1992 | 16.47 | +29.48% |
| 1991 | 12.72 | +14.97% |
| 1990 | 11.06 | +11.32% |
| 1989 | 9.94 | -1.55% |
| 1988 | 10.09 | +21.89% |
| 1987 | 8.28 | -11.07% |
| 1986 | 9.31 | +47.89% |
| 1985 | 6.30 | +52.65% |
| 1984 | 4.13 | -5.38% |
| 1983 | 4.36 | +34.78% |
| 1982 | 3.23 | +37.09% |
| 1981 | 2.36 | -7.36% |
| 1980* | 2.55 | +53.05% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 105.26 | 105.78 | 103.90 | 103.96 | -1.42% | |
| 103.93 | 105.80 | 103.30 | 105.46 | +0.36% | |
| 104.96 | 105.42 | 103.50 | 105.08 | -1.35% | |
| 105.95 | 106.86 | 105.60 | 106.52 | +1.19% | |
| 105.06 | 105.96 | 103.96 | 105.27 | +0.11% | |
| 106.06 | 106.88 | 104.96 | 105.15 | +0.46% | |
| 103.43 | 104.97 | 101.70 | 104.67 | +0.33% | |
| 106.16 | 106.36 | 104.27 | 104.33 | -1.59% | |
| 107.05 | 107.49 | 105.63 | 106.02 | -0.93% | |
| 105.92 | 107.53 | 105.33 | 107.01 | -0.47% | |
| 106.78 | 107.82 | 106.18 | 107.52 | +1.13% | |
| 106.78 | 107.39 | 105.39 | 106.32 | -0.82% | |
| 106.31 | 107.96 | 106.05 | 107.20 | -0.53% | |
| 106.64 | 107.99 | 106.40 | 107.77 | +2.71% | |
| 105.28 | 105.81 | 104.05 | 104.93 | +0.39% | |
| 104.49 | 105.10 | 103.70 | 104.52 | -0.88% | |
| 106.95 | 107.20 | 104.98 | 105.45 | +0.45% | |
| 105.71 | 106.39 | 103.74 | 104.98 | +0.09% | |
| 105.61 | 105.97 | 104.08 | 104.89 | -0.34% | |
| 104.42 | 106.61 | 103.89 | 105.25 | -0.24% | |
| 106.67 | 107.96 | 105.44 | 105.50 | +0.43% | |
| 105.60 | 106.16 | 104.18 | 105.05 | -1.97% | |
| 109.00 | 109.72 | 107.12 | 107.16 | -2.33% | |
| 111.56 | 111.89 | 109.66 | 109.72 | -2.50% | |
| 110.00 | 112.79 | 110.00 | 112.53 | +1.61% | |
| 112.68 | 113.55 | 109.24 | 110.75 | -0.50% | |
| 110.61 | 112.90 | 110.61 | 111.31 | +1.47% | |
| 111.23 | 111.79 | 109.09 | 109.70 | -2.20% | |
| 113.53 | 113.53 | 111.78 | 112.17 | -1.79% | |
| 114.67 | 116.23 | 112.82 | 114.22 | +0.66% | |
| 113.32 | 114.46 | 112.83 | 113.47 | -0.83% | |
| 114.43 | 115.98 | 113.49 | 114.42 | +0.68% | |
| 113.86 | 114.03 | 112.39 | 113.65 | +0.37% | |
| 114.00 | 114.88 | 113.05 | 113.23 | -0.35% | |
| 113.38 | 114.29 | 112.63 | 113.63 | +1.06% | |
| 111.82 | 114.09 | 111.34 | 112.44 | -1.30% | |
| 114.17 | 115.34 | 112.96 | 113.92 | +0.98% | |
| 112.82 | 114.06 | 111.71 | 112.81 | -0.56% | |
| 113.11 | 114.34 | 112.37 | 113.44 | -0.59% | |
| 113.95 | 114.65 | 113.40 | 114.11 | -0.54% | |
| 115.21 | 115.89 | 114.35 | 114.73 | +0.11% | |
| 117.04 | 117.04 | 114.05 | 114.60 | -1.34% | |
| 114.49 | 117.43 | 114.49 | 116.16 | +0.59% | |
| 117.72 | 119.06 | 115.18 | 115.48 | -3.54% | |
| 117.58 | 119.99 | 117.18 | 119.72 | +2.19% | |
| 118.66 | 119.53 | 117.06 | 117.16 | -1.65% | |
| 118.31 | 119.36 | 117.82 | 119.13 | +1.13% | |
| 114.50 | 118.15 | 114.01 | 117.80 | +3.32% | |
| 112.50 | 114.06 | 111.74 | 114.01 | +3.16% | |
| 111.34 | 112.00 | 109.54 | 110.52 | -1.35% | |
| 112.21 | 113.53 | 109.75 | 112.03 | +0.18% | |
| 114.78 | 116.02 | 110.67 | 111.83 | -6.03% | |
| 121.77 | 123.45 | 118.42 | 119.01 | +0.46% | |
| 118.32 | 120.00 | 117.42 | 118.47 | +2.13% | |
| 113.69 | 117.54 | 113.41 | 116.00 | +1.98% | |
| 114.65 | 115.98 | 113.01 | 113.75 | -3.10% | |
| 116.86 | 118.43 | 116.05 | 117.39 | +1.45% | |
| 115.52 | 116.84 | 114.41 | 115.71 | +0.01% | |
| 117.25 | 117.85 | 115.30 | 115.70 | -1.41% | |
| 120.22 | 121.27 | 117.09 | 117.36 | -1.11% | |
| 114.68 | 118.98 | 114.55 | 118.68 | +2.92% | |
| 115.16 | 116.75 | 114.81 | 115.31 | +0.57% | |
| 115.55 | 116.39 | 113.01 | 114.66 | +0.72% | |
| 116.76 | 117.73 | 113.22 | 113.84 | -2.50% | |
| 116.91 | 119.18 | 116.60 | 116.76 | +0.69% | |
| 115.00 | 116.86 | 114.37 | 115.96 | +1.47% | |
| 116.78 | 117.00 | 113.52 | 114.28 | -4.94% | |
| 124.89 | 124.92 | 119.79 | 120.22 | -3.08% | |
| 124.79 | 124.89 | 122.24 | 124.04 | -1.03% | |
| 123.49 | 125.39 | 123.34 | 125.33 | +2.22% | |
| 120.77 | 123.54 | 120.48 | 122.61 | +1.09% | |
| 121.33 | 121.61 | 120.06 | 121.29 | +0.31% | |
| 122.22 | 122.22 | 119.79 | 120.91 | -1.89% | |
| 121.37 | 123.78 | 120.93 | 123.24 | +0.69% | |
| 122.46 | 125.70 | 121.64 | 122.40 | +1.17% | |
| 119.16 | 122.05 | 117.87 | 120.98 | +2.79% | |
| 117.36 | 119.53 | 117.33 | 117.70 | -1.03% | |
| 118.39 | 120.53 | 117.74 | 118.92 | +0.57% | |
| 118.46 | 120.16 | 117.58 | 118.25 | +0.95% | |
| 120.59 | 121.79 | 116.78 | 117.14 | -2.91% | |
| 122.60 | 123.37 | 120.58 | 120.65 | -0.72% | |
| 123.17 | 124.18 | 121.29 | 121.53 | +1.84% | |
| 120.87 | 121.98 | 118.72 | 119.34 | +0.93% | |
| 113.33 | 118.55 | 112.95 | 118.24 | +4.66% | |
| 116.51 | 116.86 | 112.88 | 112.97 | -2.91% | |
| 114.46 | 116.89 | 113.55 | 116.36 | +3.08% | |
| 113.17 | 113.82 | 112.25 | 112.88 | -0.81% | |
| 111.63 | 114.18 | 111.63 | 113.80 | +1.64% | |
| 112.80 | 114.29 | 111.85 | 111.96 | +0.51% | |
| 112.99 | 113.56 | 110.86 | 111.39 | -1.98% | |
| 112.61 | 114.90 | 112.18 | 113.64 | +1.40% | |
| 111.28 | 112.10 | 109.14 | 112.07 | -0.81% | |
| 112.64 | 114.06 | 111.84 | 112.98 | +0.11% | |
| 111.11 | 114.38 | 110.27 | 112.86 | -0.02% | |
| 112.83 | 113.70 | 112.13 | 112.88 | +3.05% | |
| 108.79 | 110.13 | 108.60 | 109.54 | +1.63% | |
| 107.49 | 108.00 | 106.17 | 107.78 | +1.08% | |
| 102.97 | 107.40 | 101.61 | 106.63 | +2.15% | |
| 101.74 | 105.62 | 100.64 | 104.39 | +2.65% | |
| 101.46 | 102.13 | 100.00 | 101.70 | -1.89% | |
| 102.65 | 105.16 | 102.33 | 103.66 | +0.99% | |
| 104.04 | 105.38 | 102.17 | 102.64 | -3.10% | |
| 106.40 | 107.21 | 105.66 | 105.92 | +0.44% | |
| 106.40 | 107.72 | 105.09 | 105.46 | -0.86% | |
| 107.43 | 107.80 | 105.50 | 106.38 | -1.45% | |
| 109.30 | 109.65 | 107.61 | 107.95 | -1.51% | |
| 109.79 | 111.10 | 108.69 | 109.61 | +0.62% | |
| 112.86 | 113.86 | 108.89 | 108.93 | -2.33% | |
| 110.23 | 113.00 | 109.36 | 111.53 | +4.81% | |
| 104.77 | 106.95 | 104.31 | 106.41 | +2.24% | |
| 106.69 | 107.00 | 103.71 | 104.08 | -3.19% | |
| 108.92 | 109.48 | 107.14 | 107.51 | -0.91% | |
| 106.29 | 109.12 | 105.43 | 108.50 | +3.64% | |
| 107.26 | 107.48 | 104.00 | 104.69 | -2.78% | |
| 109.73 | 110.83 | 107.10 | 107.68 | -2.38% | |
| 110.03 | 111.44 | 109.19 | 110.30 | +0.46% | |
| 110.23 | 111.03 | 109.32 | 109.80 | -0.44% | |
| 112.01 | 112.43 | 108.62 | 110.29 | -1.24% | |
| 112.53 | 113.43 | 111.13 | 111.67 | +0.68% | |
| 114.38 | 115.14 | 110.69 | 110.92 | -3.32% | |
| 114.17 | 115.25 | 114.04 | 114.73 | -0.10% | |
| 115.00 | 118.37 | 113.81 | 114.85 | +2.40% | |
| 116.00 | 116.00 | 111.92 | 112.16 | +4.12% | |
| 109.93 | 110.13 | 106.80 | 107.72 | -2.55% | |
| 110.58 | 110.74 | 109.37 | 110.54 | +0.28% | |
| 110.17 | 110.39 | 107.70 | 110.23 | -0.09% | |
| 110.73 | 111.88 | 109.77 | 110.33 | +0.57% | |
| 108.77 | 111.00 | 107.90 | 109.70 | -0.70% | |
| 110.56 | 111.01 | 108.85 | 110.47 | +8.05% | |
| 103.10 | 103.41 | 100.16 | 102.24 | -1.56% | |
| 102.81 | 104.09 | 102.01 | 103.86 | +0.60% | |
| 103.41 | 106.18 | 102.35 | 103.24 | -3.03% | |
| 107.49 | 109.15 | 106.25 | 106.47 | -0.38% | |
| 105.38 | 107.67 | 104.00 | 106.88 | +2.95% | |
| 104.81 | 105.40 | 103.36 | 103.82 | 0.00% | |
| 104.61 | 105.18 | 103.31 | 103.82 | -1.41% | |
| 104.85 | 107.51 | 104.71 | 105.31 | -1.29% | |
| 105.05 | 107.18 | 104.15 | 106.69 | +3.16% | |
| 100.42 | 104.24 | 99.65 | 103.42 | +1.31% | |
| 100.02 | 103.14 | 99.68 | 102.08 | +5.00% | |
| 98.56 | 99.27 | 96.07 | 97.22 | -1.18% | |
| 98.59 | 99.56 | 96.06 | 98.38 | -2.38% | |
| 103.15 | 103.43 | 100.62 | 100.78 | -3.00% | |
| 103.77 | 104.76 | 103.19 | 103.90 | +0.43% | |
| 103.28 | 104.63 | 102.63 | 103.45 | +1.53% | |
| 101.96 | 103.01 | 100.68 | 101.89 | +1.15% | |
| 102.92 | 103.54 | 100.64 | 100.73 | -3.22% | |
| 105.38 | 105.83 | 103.33 | 104.08 | -1.67% | |
| 108.96 | 109.79 | 105.77 | 105.85 | -2.22% | |
| 104.96 | 108.43 | 102.29 | 108.25 | +1.45% | |
| 109.89 | 109.94 | 106.14 | 106.70 | -4.62% | |
| 116.36 | 117.00 | 110.89 | 111.87 | -4.95% | |
| 119.04 | 120.32 | 116.94 | 117.70 | -0.41% | |
| 115.50 | 119.14 | 114.67 | 118.18 | -0.86% | |
| 119.00 | 120.87 | 116.73 | 119.20 | -3.30% | |
| 121.75 | 123.48 | 120.37 | 123.27 | -0.17% | |
| 123.63 | 124.27 | 121.53 | 123.48 | +0.29% | |
| 126.10 | 126.82 | 122.46 | 123.12 | -1.94% | |
| 125.71 | 126.86 | 125.16 | 125.55 | +0.16% | |
| 125.76 | 127.16 | 124.41 | 125.35 | -0.93% | |
| 123.66 | 126.88 | 122.96 | 126.53 | +1.84% | |
| 126.95 | 127.90 | 123.76 | 124.25 | -3.12% | |
| 129.32 | 129.72 | 126.14 | 128.25 | -0.72% | |
| 131.50 | 132.06 | 128.56 | 129.18 | -1.64% | |
| 131.18 | 132.63 | 130.73 | 131.34 | -0.17% | |
| 132.00 | 133.43 | 130.46 | 131.56 | +0.40% | |
| 128.98 | 131.21 | 128.87 | 131.03 | +1.46% | |
| 127.86 | 129.40 | 127.05 | 129.14 | +1.21% | |
| 126.24 | 128.05 | 125.03 | 127.59 | +0.85% | |
| 125.11 | 126.74 | 125.01 | 126.51 | +1.68% | |
| 126.00 | 126.47 | 123.43 | 124.42 | -1.21% | |
| 121.00 | 126.04 | 120.63 | 125.95 | +5.38% | |
| 116.12 | 121.54 | 116.12 | 119.52 | +2.63% | |
| 116.16 | 117.80 | 115.94 | 116.46 | +0.72% | |
| 116.76 | 117.50 | 114.83 | 115.63 | -0.76% | |
| 114.86 | 116.60 | 114.12 | 116.51 | +2.24% | |
| 114.89 | 116.18 | 112.07 | 113.96 | +3.34% | |
| 112.56 | 113.03 | 110.28 | 110.28 | -2.10% | |
| 112.48 | 113.15 | 111.85 | 112.65 | +0.32% | |
| 113.28 | 113.40 | 111.26 | 112.29 | -1.42% | |
| 113.16 | 114.52 | 112.54 | 113.91 | +1.22% | |
| 110.50 | 112.86 | 109.49 | 112.54 | +3.24% | |
| 109.37 | 109.91 | 108.39 | 109.01 | -1.10% | |
| 109.14 | 110.60 | 108.97 | 110.22 | +0.14% | |
| 109.09 | 110.50 | 108.43 | 110.07 | +1.38% | |
| 107.72 | 109.59 | 107.51 | 108.57 | +0.91% | |
| 108.59 | 109.00 | 106.55 | 107.59 | -0.43% | |
| 108.01 | 108.90 | 107.29 | 108.05 | +0.60% | |
| 105.41 | 107.60 | 105.40 | 107.41 | +2.00% | |
| 102.97 | 107.01 | 102.36 | 105.30 | +1.35% | |
| 105.53 | 105.58 | 103.30 | 103.90 | -1.65% | |
| 104.64 | 106.15 | 104.61 | 105.64 | +0.41% | |
| 103.01 | 106.34 | 103.01 | 105.21 | +0.82% | |
| 103.03 | 104.70 | 102.01 | 104.35 | +1.84% | |
| 103.50 | 103.61 | 102.28 | 102.46 | -1.18% | |
| 103.93 | 104.35 | 103.62 | 103.68 | -0.55% | |
| 104.43 | 104.78 | 103.71 | 104.25 | -0.07% | |
| 103.48 | 104.43 | 103.40 | 104.32 | +0.74% | |
| 103.12 | 103.95 | 102.85 | 103.55 | +0.86% | |
| 103.81 | 104.00 | 102.32 | 102.67 | -0.68% | |
| 102.52 | 103.80 | 102.17 | 103.37 | +0.67% | |
| 102.58 | 103.37 | 102.39 | 102.68 | -0.22% | |
| 104.39 | 105.48 | 102.83 | 102.91 | -0.78% | |
| 103.11 | 104.71 | 103.00 | 103.72 | +0.02% | |
| 104.50 | 104.59 | 103.33 | 103.70 | -0.02% | |
| 104.01 | 104.25 | 102.57 | 103.72 | +0.17% | |
| 103.35 | 103.91 | 102.83 | 103.54 | +0.76% | |
| 100.78 | 103.28 | 100.46 | 102.76 | +2.31% | |
| 99.49 | 100.79 | 98.16 | 100.44 | +1.02% | |
| 100.36 | 100.99 | 99.25 | 99.43 | -0.94% | |
| 100.84 | 101.38 | 100.29 | 100.37 | -0.65% | |
| 101.31 | 102.08 | 100.76 | 101.03 | +0.36% | |
| 101.48 | 102.00 | 100.33 | 100.67 | -0.66% | |
| 100.50 | 101.70 | 100.04 | 101.34 | +1.09% | |
| 100.31 | 100.60 | 99.00 | 100.25 | +0.39% | |
| 99.30 | 101.75 | 98.55 | 99.86 | -0.18% | |
| 100.18 | 100.82 | 99.96 | 100.04 | +0.15% | |
| 99.37 | 100.75 | 99.25 | 99.89 | +0.29% | |
| 98.12 | 100.17 | 97.71 | 99.60 | +2.51% | |
| 98.41 | 98.71 | 96.83 | 97.16 | -1.56% | |
| 96.42 | 100.80 | 95.91 | 98.70 | +3.68% | |
| 95.52 | 96.00 | 94.46 | 95.20 | +0.91% | |
| 94.94 | 95.56 | 93.39 | 94.34 | -0.51% | |
| 95.00 | 95.28 | 93.73 | 94.82 | -0.57% | |
| 96.72 | 97.11 | 95.26 | 95.36 | -1.72% | |
| 97.45 | 97.77 | 96.58 | 97.03 | -1.10% | |
| 97.62 | 98.77 | 97.62 | 98.11 | +0.64% | |
| 96.25 | 98.03 | 96.00 | 97.49 | +1.65% | |
| 95.99 | 96.25 | 95.25 | 95.91 | -0.02% | |
| 95.73 | 96.22 | 94.34 | 95.93 | -0.33% | |
| 95.11 | 96.51 | 94.89 | 96.25 | +1.13% | |
| 96.25 | 97.00 | 95.11 | 95.17 | -1.12% | |
| 94.52 | 96.55 | 94.06 | 96.25 | +1.40% | |
| 94.33 | 95.02 | 93.74 | 94.92 | -0.04% | |
| 96.67 | 97.57 | 94.32 | 94.96 | -2.85% | |
| 96.94 | 98.17 | 96.50 | 97.75 | +0.31% | |
| 98.00 | 100.79 | 97.18 | 97.45 | -1.69% | |
| 103.95 | 104.00 | 99.04 | 99.13 | -5.87% | |
| 106.09 | 106.71 | 104.95 | 105.31 | -0.13% | |
| 104.00 | 105.78 | 103.55 | 105.45 | +1.88% | |
| 104.43 | 104.60 | 103.08 | 103.50 | 0.00% | |
| 102.87 | 103.62 | 101.88 | 103.50 | +1.31% | |
| 103.63 | 104.29 | 102.00 | 102.16 | -2.13% | |
| 102.17 | 104.84 | 101.90 | 104.38 | +2.16% | |
| 102.00 | 102.54 | 101.53 | 102.17 | +0.59% | |
| 101.02 | 101.76 | 100.24 | 101.57 | +0.55% | |
| 101.51 | 101.84 | 100.04 | 101.01 | +1.46% | |
| 100.68 | 101.36 | 98.86 | 99.56 | -0.94% | |
| 98.00 | 101.34 | 97.99 | 100.50 | +1.66% | |
| 99.24 | 99.89 | 98.16 | 98.86 | +0.39% | |
| 100.47 | 101.79 | 98.44 | 98.48 | -1.12% | |
| 101.85 | 102.04 | 99.49 | 99.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPG chart for longer ranges.