PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

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

Q4 2025

Shares 295,366 Value ($000) $30 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 301,266 Value ($000) $32 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 303,739 Value ($000) $35 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 295,779 Value ($000) $32 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 288,371 Value ($000) $34 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 280,129 Value ($000) $37 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 269,673 Value ($000) $34 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 257,144 Value ($000) $37 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 253,625 Value ($000) $38 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 250,850 Value ($000) $33 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 242,250 Value ($000) $36 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 239,899 Value ($000) $32 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 238,459 Value ($000) $30 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 232,469 Value ($000) $25,732 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 229,289 Value ($000) $26,217 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 216,737 Value ($000) $28,408 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 213,407 Value ($000) $36,800 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 213,137 Value ($000) $30,481 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 213,612 Value ($000) $36,265 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 211,868 Value ($000) $31,835 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 210,892 Value ($000) $30,415 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 210,846 Value ($000) $25,740 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 212,049 Value ($000) $22,490 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 205,043 Value ($000) $17,142 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 204,928 Value ($000) $27,356 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 206,537 Value ($000) $24,477 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 205,719 Value ($000) $24,009 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 202,629 Value ($000) $22,871 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 200,164 Value ($000) $20,463 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 201,182 Value ($000) $21,955 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 205,405 Value ($000) $21,307 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 203,346 Value ($000) $22,693 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 201,441 Value ($000) $23,532 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 198,046 Value ($000) $21,520 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 198,246 Value ($000) $21,799 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 196,321 Value ($000) $20,629 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 194,909 Value ($000) $18,470 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 191,609 Value ($000) $19,805 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 187,361 Value ($000) $19,514 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 187,315 Value ($000) $20,884 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 183,454 Value ($000) $18,129 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 182,889 Value ($000) $16,038 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 182,114 Value ($000) $20,892 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 92,197 Value ($000) $20,794 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 92,127 Value ($000) $21,295 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 93,414 Value ($000) $18,378 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 98,364 Value ($000) $20,671 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 106,478 Value ($000) $20,599 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 108,660 Value ($000) $20,608 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 113,457 Value ($000) $18,954 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 122,081 Value ($000) $17,874 Avg Close $59.61 Range $52.40 - $64.81

Q1 2013

Shares 130,216 Value ($000) $17,441 Avg Close $55.36 Range $51.46 - $59.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	295,366	$30	$100.11	$93.05 - $105.92
Q3 2025	301,266	$32	$109.99	$101.34 - $119.22
Q2 2025	303,739	$35	$106.34	$88.43 - $115.82
Q1 2025	295,779	$32	$112.61	$103.52 - $121.53
Q4 2024	288,371	$34	$121.53	$115.45 - $129.30
Q3 2024	280,129	$37	$122.00	$113.76 - $132.98
Q2 2024	269,673	$34	$127.35	$119.32 - $139.60
Q1 2024	257,144	$37	$135.93	$130.31 - $141.89
Q4 2023	253,625	$38	$128.87	$114.26 - $144.26
Q3 2023	250,850	$33	$133.03	$120.53 - $144.52
Q2 2023	242,250	$36	$131.68	$123.49 - $140.85
Q1 2023	239,899	$32	$121.11	$113.77 - $129.61
Q4 2022	238,459	$30	$114.48	$100.05 - $128.98
Q3 2022	232,469	$25,732	$114.90	$102.27 - $128.49
Q2 2022	229,289	$26,217	$115.64	$99.25 - $127.44
Q1 2022	216,737	$28,408	$133.86	$102.73 - $163.00
Q4 2021	213,407	$36,800	$147.48	$129.88 - $159.01
Q3 2021	213,137	$30,481	$146.71	$130.97 - $157.44
Q2 2021	213,612	$36,265	$156.34	$133.50 - $166.98
Q1 2021	211,868	$31,835	$130.10	$120.19 - $142.46
Q4 2020	210,892	$30,415	$125.98	$108.33 - $135.83
Q3 2020	210,846	$25,740	$105.30	$93.05 - $118.34
Q2 2020	212,049	$22,490	$86.36	$69.69 - $104.61
Q1 2020	205,043	$17,142	$99.00	$62.33 - $119.33
Q4 2019	204,928	$27,356	$112.51	$99.25 - $119.51
Q3 2019	206,537	$24,477	$101.82	$93.91 - $107.20
Q2 2019	205,719	$24,009	$100.38	$92.13 - $106.54
Q1 2019	202,629	$22,871	$93.89	$84.67 - $99.53
Q4 2018	200,164	$20,463	$90.41	$82.17 - $97.44
Q3 2018	201,182	$21,955	$94.73	$87.70 - $101.64
Q2 2018	205,405	$21,307	$91.63	$87.00 - $98.32
Q1 2018	203,346	$22,693	$99.50	$93.51 - $104.97
Q4 2017	201,441	$23,532	$99.02	$92.88 - $102.66
Q3 2017	198,046	$21,520	$91.06	$86.04 - $96.95
Q2 2017	198,246	$21,799	$92.15	$88.53 - $96.03
Q1 2017	196,321	$20,629	$85.88	$80.05 - $96.45
Q4 2016	194,909	$18,470	$80.65	$75.56 - $87.73
Q3 2016	191,609	$19,805	$88.30	$84.10 - $92.48
Q2 2016	187,361	$19,514	$91.56	$82.35 - $97.88
Q1 2016	187,315	$20,884	$82.12	$73.64 - $93.78
Q4 2015	183,454	$18,129	$84.07	$68.87 - $89.06
Q3 2015	182,889	$16,038	$84.38	$70.09 - $97.88
Q2 2015	182,114	$20,892	$94.40	$90.17 - $98.23
Q1 2015	92,197	$20,794	$94.38	$90.41 - $98.13
Q4 2014	92,127	$21,295	$85.21	$70.33 - $96.11
Q3 2014	93,414	$18,378	$83.42	$80.29 - $86.48
Q2 2014	98,364	$20,671	$80.93	$75.41 - $87.03
Q1 2014	106,478	$20,599	$77.19	$70.55 - $81.97
Q4 2013	108,660	$20,608	$73.04	$65.03 - $77.14
Q3 2013	113,457	$18,954	$64.61	$58.26 - $69.66
Q2 2013	122,081	$17,874	$59.61	$52.40 - $64.81
Q1 2013	130,216	$17,441	$55.36	$51.46 - $59.14