PPG Industries Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	119.16	120.04	118.95	119.83	113.34	270
2024-08-07	119.83	121.71	118.71	118.71	112.28	681
2024-08-06	119.49	121.22	119.00	120.13	113.63	580
2024-08-05	122.54	122.54	119.16	119.96	113.46	1,104
2024-08-02	125.49	125.79	123.08	123.08	116.41	757
2024-08-01	127.58	128.34	125.54	125.98	119.16	1,263
2024-07-31	127.96	128.23	127.18	127.81	120.89	630
2024-07-30	126.79	128.05	126.79	127.72	120.80	566
2024-07-29	127.48	128.45	127.01	128.23	121.29	950
2024-07-26	126.57	127.37	126.37	127.06	120.18	708
2024-07-25	125.60	127.45	125.56	127.00	120.12	1,162
2024-07-24	126.85	127.30	126.33	126.47	119.62	241
2024-07-23	128.28	128.28	127.35	127.35	120.45	146
2024-07-22	129.03	129.04	127.21	128.15	121.21	157
2024-07-19	127.71	129.00	126.11	127.02	120.14	767
2024-07-18	133.74	135.14	132.46	132.89	125.69	318
2024-07-17	133.04	134.88	132.82	133.85	126.60	747
2024-07-16	131.37	133.75	131.37	133.28	126.06	471
2024-07-15	130.45	132.52	130.28	132.52	125.35	36
2024-07-12	130.75	131.09	129.89	130.98	123.88	511
2024-07-11	127.24	129.41	127.24	129.15	122.16	763
2024-07-10	124.53	126.47	124.53	126.21	119.37	942
2024-07-09	126.42	127.00	126.00	126.05	119.22	309
2024-07-08	126.03	126.62	125.94	126.07	119.24	13
2024-07-05	124.94	125.11	124.40	124.53	117.79	666
2024-07-03	124.73	125.53	124.73	124.89	118.13	81
2024-07-02	124.35	125.24	123.97	123.97	117.26	1,147
2024-07-01	126.25	126.31	124.00	124.22	117.49	283
2024-06-28	125.31	126.00	124.71	125.79	118.98	792
2024-06-27	125.48	125.73	124.96	125.47	118.68	3,499
2024-06-26	124.30	125.53	124.03	125.53	118.73	694
2024-06-25	127.24	127.53	124.65	124.83	118.07	1,328
2024-06-24	129.06	130.30	128.05	129.09	122.09	59
2024-06-21	128.46	129.18	126.39	127.76	120.84	154
2024-06-20	127.69	129.83	127.14	128.77	121.80	447
2024-06-18	128.64	128.64	127.27	127.27	120.38	1,438
2024-06-17	127.17	127.38	126.25	127.38	120.48	528
2024-06-14	128.58	128.58	126.13	127.11	120.23	74
2024-06-13	129.52	129.80	128.62	129.12	122.13	588
2024-06-12	129.57	131.85	129.57	130.56	123.49	6,655
2024-06-11	128.19	129.78	127.88	129.78	122.75	429
2024-06-10	128.22	128.36	127.41	128.34	121.39	773
2024-06-07	129.55	129.99	128.28	128.76	121.79	895
2024-06-06	132.70	133.17	131.35	131.35	124.24	1,359
2024-06-05	131.93	131.95	131.11	131.95	124.80	272
2024-06-04	131.03	132.31	131.02	132.31	125.14	245
2024-06-03	131.89	132.20	129.95	130.66	123.58	869
2024-05-31	128.87	130.55	128.87	130.55	123.48	699
2024-05-30	127.64	128.72	126.97	128.72	121.74	171
2024-05-29	128.18	128.60	127.35	127.40	120.50	285
2024-05-28	131.13	131.57	129.82	130.11	123.06	23,734
2024-05-24	131.82	132.35	131.08	131.69	124.55	117
2024-05-23	133.99	133.99	131.45	131.52	124.40	195
2024-05-22	133.50	134.55	133.42	134.19	126.92	293
2024-05-21	133.76	134.97	133.26	133.94	126.69	59
2024-05-20	134.26	134.90	133.95	134.70	127.40	22
2024-05-17	135.40	135.94	133.90	133.90	126.65	346
2024-05-16	134.88	135.57	134.23	135.57	128.23	335
2024-05-15	136.28	136.71	134.26	135.56	128.22	183
2024-05-14	136.40	136.82	135.50	135.70	128.35	107

← NewerPage 10 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.7400 USD
2026-05-08	0.7100 USD
2026-02-19	0.7100 USD
2025-11-07	0.7100 USD
2025-08-08	0.7100 USD
2025-05-09	0.6800 USD
2025-02-20	0.6800 USD
2024-11-12	0.6800 USD
2024-08-12	0.6800 USD
2024-05-09	0.6500 USD
2024-02-15	0.6500 USD
2023-11-09	0.6500 USD
2023-08-09	0.6500 USD
2023-05-09	0.6200 USD
2023-02-16	0.6200 USD
2022-11-09	0.6200 USD
2022-08-09	0.6200 USD
2022-05-09	0.5900 USD
2022-02-17	0.5900 USD
2021-11-09	0.5900 USD
2021-08-09	0.5900 USD
2021-05-07	0.5400 USD
2021-02-18	0.5400 USD
2020-11-09	0.5400 USD
2020-08-07	0.5400 USD
2020-05-08	0.5100 USD
2020-02-20	0.5100 USD
2019-11-08	0.5100 USD
2019-08-09	0.5100 USD
2019-05-09	0.4800 USD
2019-02-21	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.