PPG Weekly Statistics
PPG weekly stock returns with week-by-week price performance and historical return data.
PPG Industries, Inc. (PPG) company overview
PPG is the world's second-largest producer of paints and coatings. PPG's products are sold to a wide variety of end users, including industrial segments such as automotive, aerospace, and protective and marine, as well as paint contractors and do-it-yourself customers. The company has a footprint in many regions around the globe, with less than half of sales coming from North America in recent years.
| Period | Return % |
|---|---|
| 2017 | 0.17 |
| 2017 | 1.34 |
| 2017 | 3.35 |
| 2017 | 3.32 |
| 2017 | -1.18 |
| 2017 | 0.22 |
| 2017 | 1.42 |
| 2017 | 0.79 |
| 2017 | -0.99 |
| 2017 | 0.14 |
| 2017 | 2.18 |
| 2017 | -0.42 |
| 2017 | 2.26 |
| 2017 | 0.52 |
| 2017 | -1.39 |
| 2017 | 1.07 |
| 2017 | 1.68 |
| 2017 | 0.81 |
| 2017 | -2.4 |
| 2017 | -0.4 |
| 2017 | 0.27 |
| 2017 | 3.2 |
| 2017 | -0.06 |
| 2017 | 1.05 |
| 2017 | -0.74 |
| 2017 | -0.53 |
| 2017 | 0.35 |
| 2017 | 1.87 |
| 2017 | -5.7 |
| 2017 | 0.8 |
| 2017 | -1.23 |
| 2017 | -4.25 |
| 2017 | 0.36 |
| 2017 | 1.59 |
| 2017 | 0.68 |
| 2017 | -0.83 |
| 2017 | 1.74 |
| 2017 | 2.41 |
| 2017 | 0.4 |
| 2017 | 4.25 |
| 2017 | 0.38 |
| 2017 | 3.51 |
| 2017 | 0.21 |
| 2017 | -0.87 |
| 2017 | -1.62 |
| 2017 | -0.38 |
| 2017 | 1.77 |
| 2017 | -0.02 |
| 2017 | -1.68 |
| 2017 | -0.84 |
| 2017 | 0.49 |
| 2017 | 0.36 |
| 2018 | 1.66 |
| 2018 | -0.7 |
| 2018 | -0.1 |
| 2018 | 2.71 |
| 2018 | -4.38 |
| 2018 | -2.53 |
| 2018 | 2.8 |
| 2018 | 1.83 |
| 2018 | -6.21 |
| 2018 | 7.44 |
| 2018 | -2.31 |
| 2018 | -4.32 |
| 2018 | 0.89 |
| 2018 | -1.94 |
| 2018 | -0.27 |
| 2018 | -1.81 |
| 2018 | -0.76 |
| 2018 | -1.94 |
| 2018 | -5.68 |
| 2018 | 3.87 |
| 2018 | -1.99 |
| 2018 | -0.42 |
| 2018 | 1.66 |
| 2018 | 1.43 |
| 2018 | 0.94 |
| 2018 | -1.31 |
| 2018 | 0.27 |
| 2018 | 0.75 |
| 2018 | 1.11 |
| 2018 | 4.7 |
| 2018 | 1.26 |
| 2018 | -2.64 |
| 2018 | 1.05 |
| 2018 | 1.63 |
| 2018 | -0.22 |
| 2018 | 0.91 |
| 2018 | 0.04 |
| 2018 | 3.3 |
| 2018 | -3.42 |
| 2018 | -1.5 |
| 2018 | -11.97 |
| 2018 | 6.91 |
| 2018 | 1.2 |
| 2018 | 1.77 |
| 2018 | 0.8 |
| 2018 | -0.49 |
| 2018 | -0.07 |
| 2018 | 1.23 |
| 2018 | -6.48 |
| 2018 | -2.9 |
| 2018 | -3.71 |
| 2018 | 5.4 |
| 2019 | -1.88 |
| 2019 | 1.99 |
| 2019 | 4.09 |
| 2019 | -1.31 |
| 2019 | 2.8 |
| 2019 | -0.76 |
| 2019 | 3.83 |
| 2019 | 2.62 |
| 2019 | 0.68 |
| 2019 | -2.98 |
| 2019 | 0 |
| 2019 | -3.26 |
| 2019 | 5.45 |
| 2019 | 1.18 |
| 2019 | 0.71 |
| 2019 | 3.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 105.26 | 105.78 | 103.9 | 103.96 | — |
| 2026-10-08 | 103.93 | 105.79 | 103.3 | 105.46 | — |
| 2026-10-07 | 104.96 | 105.42 | 103.5 | 105.08 | — |
| 2026-10-06 | 105.95 | 106.86 | 105.6 | 106.52 | — |
| 2026-10-05 | 105.06 | 105.95 | 103.96 | 105.27 | — |
| 2026-10-02 | 106.06 | 106.88 | 104.96 | 105.15 | — |
| 2026-10-01 | 103.43 | 104.96 | 101.69 | 104.67 | — |
| 2026-09-30 | 106.16 | 106.36 | 104.27 | 104.33 | — |
| 2026-09-29 | 107.05 | 107.49 | 105.63 | 106.02 | — |
| 2026-09-28 | 105.92 | 107.53 | 105.33 | 107.01 | — |
| 2026-09-25 | 106.78 | 107.82 | 106.18 | 107.52 | — |
| 2026-09-24 | 106.78 | 107.39 | 105.39 | 106.32 | — |
| 2026-09-23 | 106.31 | 107.96 | 106.05 | 107.2 | — |
| 2026-09-21 | 105.28 | 105.81 | 104.05 | 104.93 | — |
| 2026-09-18 | 104.49 | 105.08 | 103.7 | 104.52 | — |
| 2026-09-17 | 106.95 | 107.19 | 105 | 105.45 | — |
| 2026-09-16 | 105.71 | 106.39 | 103.74 | 104.98 | — |
| 2026-09-15 | 105.61 | 105.96 | 104.08 | 104.89 | — |
| 2026-09-14 | 104.42 | 106.61 | 103.89 | 105.25 | — |
| 2026-09-11 | 106.67 | 107.96 | 105.44 | 105.5 | — |
| 2026-09-10 | 105.6 | 106.13 | 104.18 | 105.05 | — |
| 2026-09-09 | 109 | 109.66 | 107.13 | 107.16 | — |
| 2026-09-08 | 111.56 | 111.89 | 109.66 | 109.72 | — |
| 2026-09-04 | 110 | 112.78 | 110.45 | 112.53 | — |
| 2026-09-02 | 110.61 | 112.9 | 110.63 | 111.31 | — |
| 2026-09-01 | 111.23 | 111.79 | 109.09 | 109.7 | — |
| 2026-08-31 | 113.53 | 113.53 | 111.78 | 112.17 | — |
| 2026-08-27 | 113.32 | 114.46 | 112.83 | 113.47 | — |
| 2026-08-26 | 114.43 | 115.98 | 113.49 | 114.42 | — |
| 2026-08-25 | 113.86 | 114.03 | 112.39 | 113.65 | — |
| 2026-08-24 | 114 | 114.88 | 113.05 | 113.23 | — |
| 2026-08-21 | 113.38 | 114.29 | 112.63 | 113.63 | — |
| 2026-08-20 | 111.82 | 114.09 | 111.34 | 112.44 | — |
| 2026-08-19 | 114.17 | 115.34 | 112.96 | 113.92 | — |
| 2026-08-18 | 112.82 | 114.06 | 111.71 | 112.81 | — |
| 2026-08-17 | 113.11 | 114.33 | 112.37 | 113.44 | — |
| 2026-08-14 | 113.95 | 114.65 | 113.39 | 114.11 | — |
| 2026-08-13 | 115.21 | 115.89 | 114.35 | 114.73 | — |
| 2026-08-12 | 117.04 | 116.79 | 114.05 | 114.6 | — |
| 2026-08-11 | 114.49 | 117.43 | 114.49 | 116.16 | — |
| 2026-08-10 | 117.72 | 119.06 | 115.18 | 115.48 | — |
| 2026-08-07 | 117.58 | 119.99 | 117.3 | 119.72 | — |
| 2026-08-06 | 118.66 | 119.53 | 117.1 | 117.16 | — |
| 2026-08-05 | 118.31 | 119.36 | 117.82 | 119.13 | — |
| 2026-08-04 | 114.5 | 118.15 | 114.01 | 117.8 | — |
| 2026-08-03 | 112.5 | 114.06 | 111.74 | 114.01 | — |
| 2026-07-31 | 111.34 | 112 | 109.54 | 110.52 | — |
| 2026-07-30 | 112.21 | 113.53 | 109.75 | 112.03 | — |
| 2026-07-29 | 114.78 | 115.89 | 110.67 | 111.83 | — |
| 2026-07-28 | 121.77 | 123.43 | 118.44 | 119.01 | — |
| 2026-07-27 | 118.32 | 120 | 117.42 | 118.47 | — |
| 2026-07-24 | 113.69 | 117.54 | 113.55 | 116 | — |
| 2026-07-23 | 114.65 | 115.97 | 113.01 | 113.75 | — |
| 2026-07-22 | 116.86 | 118.43 | 116.51 | 117.39 | — |
| 2026-07-21 | 115.52 | 116.83 | 114.41 | 115.71 | — |
| 2026-07-20 | 117.25 | 117.85 | 115.3 | 115.7 | — |
| 2026-07-17 | 120.22 | 121.26 | 117.09 | 117.36 | — |
| 2026-07-16 | 114.68 | 118.96 | 114.54 | 118.68 | — |
| 2026-07-15 | 115.16 | 116.75 | 114.81 | 115.31 | — |
| 2026-07-14 | 115.55 | 116.39 | 113.01 | 114.66 | — |
| 2026-07-13 | 116.76 | 117.73 | 113.22 | 113.84 | — |
| 2026-07-10 | 116.91 | 119.18 | 116.61 | 116.76 | — |
| 2026-07-09 | 115 | 116.86 | 114.36 | 115.96 | — |
| 2026-07-08 | 116.78 | 117 | 113.52 | 114.28 | — |
| 2026-07-07 | 124.89 | 124.92 | 119.79 | 120.22 | — |
| 2026-07-06 | 124.79 | 124.84 | 122.24 | 124.04 | — |
| 2026-07-02 | 123.49 | 125.39 | 123.34 | 125.33 | — |
| 2026-07-01 | 120.77 | 123.54 | 120.48 | 122.61 | — |
| 2026-06-30 | 121.33 | 121.61 | 120.06 | 121.29 | — |
| 2026-06-29 | 122.22 | 122.2 | 119.86 | 120.91 | — |
| 2026-06-26 | 121.37 | 123.78 | 120.93 | 123.24 | — |
| 2026-06-25 | 122.46 | 125.6 | 121.64 | 122.4 | — |
| 2026-06-24 | 119.16 | 122.05 | 117.87 | 120.98 | — |
| 2026-06-23 | 117.36 | 119.53 | 117.34 | 117.7 | — |
| 2026-06-22 | 118.39 | 120.53 | 117.74 | 118.92 | — |
| 2026-06-18 | 118.46 | 120.15 | 117.64 | 118.25 | — |
| 2026-06-17 | 120.59 | 121.77 | 116.78 | 117.14 | — |
| 2026-06-16 | 122.6 | 123.37 | 120.58 | 120.65 | — |
| 2026-06-15 | 123.17 | 124.18 | 121.32 | 121.53 | — |
| 2026-06-12 | 120.87 | 121.98 | 118.73 | 119.34 | — |
| 2026-06-11 | 113.33 | 118.55 | 112.96 | 118.24 | — |
| 2026-06-10 | 116.51 | 116.86 | 112.88 | 112.97 | — |
| 2026-06-09 | 114.46 | 116.89 | 113.54 | 116.36 | — |
| 2026-06-05 | 111.63 | 114.18 | 112.28 | 113.8 | — |
| 2026-06-04 | 112.8 | 114.29 | 111.85 | 111.96 | — |
| 2026-06-03 | 112.99 | 113.56 | 110.86 | 111.39 | — |
| 2026-06-02 | 112.61 | 114.89 | 112.18 | 113.64 | — |
| 2026-06-01 | 111.28 | 112.1 | 109.14 | 112.07 | — |
| 2026-05-29 | 112.64 | 114.06 | 111.85 | 112.98 | — |
| 2026-05-28 | 111.11 | 114.37 | 110.27 | 112.86 | — |
| 2026-05-27 | 112.83 | 113.7 | 112.13 | 112.88 | — |
| 2026-05-22 | 107.49 | 108 | 106.17 | 107.78 | — |
| 2026-05-21 | 102.97 | 107.4 | 101.61 | 106.63 | — |
| 2026-05-20 | 101.74 | 105.62 | 100.64 | 104.39 | — |
| 2026-05-19 | 101.46 | 102.13 | 100.04 | 101.7 | — |
| 2026-05-18 | 102.65 | 105.16 | 102.33 | 103.66 | — |
| 2026-05-15 | 104.04 | 105.24 | 102.17 | 102.64 | — |
| 2026-05-14 | 106.4 | 107.21 | 105.71 | 105.92 | — |
| 2026-05-13 | 106.4 | 107.72 | 105.09 | 105.46 | — |
| 2026-05-12 | 107.43 | 107.79 | 105.5 | 106.38 | — |
| 2026-05-11 | 109.3 | 109.65 | 107.61 | 107.95 | — |
| 2026-05-08 | 109.79 | 111.1 | 108.69 | 109.61 | — |
| 2026-05-07 | 112.86 | 113.86 | 108.91 | 108.93 | — |
| 2026-05-06 | 110.23 | 113 | 109.36 | 111.53 | — |
| 2026-05-05 | 104.77 | 106.95 | 104.31 | 106.41 | — |
| 2026-05-04 | 106.69 | 106.97 | 103.71 | 104.08 | — |
| 2026-05-01 | 108.92 | 109.48 | 107.14 | 107.51 | — |
| 2026-04-30 | 106.29 | 109.12 | 105.43 | 108.5 | — |
| 2026-04-29 | 107.26 | 107.47 | 104 | 104.69 | — |
| 2026-04-28 | 109.73 | 110.82 | 107.1 | 107.68 | — |
| 2026-04-27 | 110.03 | 111.33 | 109.18 | 110.3 | — |
| 2026-04-24 | 110.23 | 111.03 | 109.32 | 109.8 | — |
| 2026-04-23 | 112.01 | 112.43 | 108.62 | 110.29 | — |
| 2026-04-22 | 112.53 | 113.43 | 111.14 | 111.67 | — |
| 2026-04-21 | 114.38 | 115.14 | 110.69 | 110.92 | — |
| 2026-04-20 | 114.17 | 115.25 | 114.1 | 114.73 | — |
| 2026-04-17 | 115 | 118.36 | 113.81 | 114.85 | — |
| 2026-04-16 | 116 | 116 | 111.92 | 112.16 | — |
| 2026-04-15 | 109.93 | 110.13 | 106.8 | 107.72 | — |
| 2026-04-14 | 110.58 | 110.74 | 109.37 | 110.54 | — |