PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

JOHNSON INVESTMENT COUNSEL INC's Holding History (CIK: 0000821197)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 10,228 Value ($000) $1,048 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 15,211 Value ($000) $1,599 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 27,975 Value ($000) $3,182 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 52,003 Value ($000) $5,687 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 53,206 Value ($000) $6,355 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 59,669 Value ($000) $7,904 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 64,391 Value ($000) $8,106 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 67,967 Value ($000) $9,848 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 73,883 Value ($000) $11,049 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 81,791 Value ($000) $10,617 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 105,407 Value ($000) $15,632 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 204,674 Value ($000) $27,340 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 431,183 Value ($000) $54,217 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 437,541 Value ($000) $48,431 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 462,478 Value ($000) $52,880 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 459,932 Value ($000) $60,283 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 454,358 Value ($000) $78,349 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 435,099 Value ($000) $62,224 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 423,603 Value ($000) $71,915 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 418,833 Value ($000) $62,934 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 411,956 Value ($000) $59,412 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 415,791 Value ($000) $50,760 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 458,671 Value ($000) $48,647 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 415,044 Value ($000) $34,698 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 4,498 Value ($000) $600 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 4,573 Value ($000) $542 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 5,132 Value ($000) $598 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 5,836 Value ($000) $658 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 6,207 Value ($000) $634 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 5,863 Value ($000) $639 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 5,891 Value ($000) $611 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 4,557 Value ($000) $508 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 4,641 Value ($000) $542 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 5,103 Value ($000) $554 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 6,303 Value ($000) $693 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 7,203 Value ($000) $756 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 8,987 Value ($000) $851 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 10,752 Value ($000) $1,111 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 9,434 Value ($000) $982 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 10,074 Value ($000) $1,123 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 8,968 Value ($000) $886 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 9,003 Value ($000) $789 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 9,514 Value ($000) $1,091 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 5,010 Value ($000) $1,129 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 5,071 Value ($000) $1,172 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 4,580 Value ($000) $901 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 4,540 Value ($000) $954 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 4,088 Value ($000) $790 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 4,143 Value ($000) $785 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 4,650 Value ($000) $776 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 3,758 Value ($000) $550 Avg Close $59.61 Range $52.40 - $64.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,228	$1,048	$100.11	$93.05 - $105.92
Q3 2025	15,211	$1,599	$109.99	$101.34 - $119.22
Q2 2025	27,975	$3,182	$106.34	$88.43 - $115.82
Q1 2025	52,003	$5,687	$112.61	$103.52 - $121.53
Q4 2024	53,206	$6,355	$121.53	$115.45 - $129.30
Q3 2024	59,669	$7,904	$122.00	$113.76 - $132.98
Q2 2024	64,391	$8,106	$127.35	$119.32 - $139.60
Q1 2024	67,967	$9,848	$135.93	$130.31 - $141.89
Q4 2023	73,883	$11,049	$128.87	$114.26 - $144.26
Q3 2023	81,791	$10,617	$133.03	$120.53 - $144.52
Q2 2023	105,407	$15,632	$131.68	$123.49 - $140.85
Q1 2023	204,674	$27,340	$121.11	$113.77 - $129.61
Q4 2022	431,183	$54,217	$114.48	$100.05 - $128.98
Q3 2022	437,541	$48,431	$114.90	$102.27 - $128.49
Q2 2022	462,478	$52,880	$115.64	$99.25 - $127.44
Q1 2022	459,932	$60,283	$133.86	$102.73 - $163.00
Q4 2021	454,358	$78,349	$147.48	$129.88 - $159.01
Q3 2021	435,099	$62,224	$146.71	$130.97 - $157.44
Q2 2021	423,603	$71,915	$156.34	$133.50 - $166.98
Q1 2021	418,833	$62,934	$130.10	$120.19 - $142.46
Q4 2020	411,956	$59,412	$125.98	$108.33 - $135.83
Q3 2020	415,791	$50,760	$105.30	$93.05 - $118.34
Q2 2020	458,671	$48,647	$86.36	$69.69 - $104.61
Q1 2020	415,044	$34,698	$99.00	$62.33 - $119.33
Q4 2019	4,498	$600	$112.51	$99.25 - $119.51
Q3 2019	4,573	$542	$101.82	$93.91 - $107.20
Q2 2019	5,132	$598	$100.38	$92.13 - $106.54
Q1 2019	5,836	$658	$93.89	$84.67 - $99.53
Q4 2018	6,207	$634	$90.41	$82.17 - $97.44
Q3 2018	5,863	$639	$94.73	$87.70 - $101.64
Q2 2018	5,891	$611	$91.63	$87.00 - $98.32
Q1 2018	4,557	$508	$99.50	$93.51 - $104.97
Q4 2017	4,641	$542	$99.02	$92.88 - $102.66
Q3 2017	5,103	$554	$91.06	$86.04 - $96.95
Q2 2017	6,303	$693	$92.15	$88.53 - $96.03
Q1 2017	7,203	$756	$85.88	$80.05 - $96.45
Q4 2016	8,987	$851	$80.65	$75.56 - $87.73
Q3 2016	10,752	$1,111	$88.30	$84.10 - $92.48
Q2 2016	9,434	$982	$91.56	$82.35 - $97.88
Q1 2016	10,074	$1,123	$82.12	$73.64 - $93.78
Q4 2015	8,968	$886	$84.07	$68.87 - $89.06
Q3 2015	9,003	$789	$84.38	$70.09 - $97.88
Q2 2015	9,514	$1,091	$94.40	$90.17 - $98.23
Q1 2015	5,010	$1,129	$94.38	$90.41 - $98.13
Q4 2014	5,071	$1,172	$85.21	$70.33 - $96.11
Q3 2014	4,580	$901	$83.42	$80.29 - $86.48
Q2 2014	4,540	$954	$80.93	$75.41 - $87.03
Q1 2014	4,088	$790	$77.19	$70.55 - $81.97
Q4 2013	4,143	$785	$73.04	$65.03 - $77.14
Q3 2013	4,650	$776	$64.61	$58.26 - $69.66
Q2 2013	3,758	$550	$59.61	$52.40 - $64.81