PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	135.81	136.21	135.36	135.47	128.13	302
2024-05-10	135.42	136.15	135.39	135.60	128.26	724
2024-05-09	133.11	134.05	132.79	133.57	126.33	212
2024-05-08	134.35	134.35	131.82	133.30	125.47	912
2024-05-07	134.06	134.85	133.59	134.85	126.92	276
2024-05-03	133.78	134.87	132.93	132.93	125.12	229
2024-05-02	132.56	132.76	131.45	132.76	124.96	1,046
2024-05-01	129.93	130.92	129.68	130.92	123.23	28
2024-04-30	130.55	130.55	129.68	129.98	122.34	21
2024-04-29	130.99	131.27	130.16	130.84	123.15	54,949
2024-04-26	128.94	130.83	128.94	130.76	123.07	293
2024-04-25	129.84	130.49	128.41	129.07	121.48	317
2024-04-24	130.20	130.92	130.20	130.53	122.86	7,543
2024-04-23	130.68	131.57	129.61	130.27	122.61	545
2024-04-22	130.50	131.42	129.32	130.83	123.14	32
2024-04-19	132.88	133.71	129.47	130.99	123.29	616
2024-04-18	135.67	136.42	134.34	134.34	126.44	409
2024-04-17	134.90	135.37	134.05	135.37	127.41	508
2024-04-16	134.47	134.74	133.80	134.19	126.31	199
2024-04-15	136.05	136.61	134.63	134.63	126.71	338
2024-04-12	136.46	136.46	134.20	134.20	126.31	794
2024-04-11	138.55	138.68	137.38	137.65	129.56	610
2024-04-10	139.59	139.59	137.88	138.39	130.26	327
2024-04-09	140.50	141.66	139.59	141.10	132.81	55,265
2024-04-08	139.72	141.25	138.64	140.38	132.13	43
2024-04-05	139.76	140.22	138.41	138.41	130.28	1,315
2024-04-04	142.36	143.63	142.11	143.55	135.11	2,159
2024-04-03	141.75	142.70	141.75	141.79	133.46	174
2024-04-02	143.11	143.11	140.73	140.73	132.46	434
2024-03-28	145.00	145.30	144.58	145.28	136.74	551
2024-03-27	143.03	143.75	142.93	143.56	135.12	311
2024-03-26	141.56	142.40	141.53	141.99	133.64	610
2024-03-25	142.25	142.90	140.97	141.80	133.47	946
2024-03-22	143.65	143.65	142.23	142.77	134.38	236
2024-03-21	142.99	143.54	142.05	143.08	134.67	1,407
2024-03-20	142.19	142.24	141.19	142.24	133.88	1,314
2024-03-19	139.26	141.14	139.26	141.04	132.75	301
2024-03-18	135.50	139.76	135.50	139.50	131.30	980
2024-03-15	136.80	139.77	136.80	138.52	130.38	1,136
2024-03-14	141.25	141.83	139.59	139.59	131.39	1,279
2024-03-13	141.60	142.96	141.20	141.98	133.64	497
2024-03-12	142.68	142.91	141.44	141.47	133.16	25
2024-03-11	141.23	142.55	139.98	142.55	134.17	3,372
2024-03-08	141.70	142.08	141.32	141.86	133.52	159
2024-03-07	139.49	141.22	139.26	140.83	132.56	623
2024-03-06	139.88	141.00	139.45	139.69	131.48	524
2024-03-05	138.97	140.82	138.85	139.50	131.30	819
2024-03-04	139.10	139.84	138.72	139.84	131.62	448
2024-03-01	141.52	142.00	140.19	140.25	132.01	406
2024-02-29	140.92	141.84	140.92	141.58	133.26	172
2024-02-28	140.55	141.75	139.70	141.66	133.33	366
2024-02-27	142.48	144.58	140.63	141.00	132.71	1,213
2024-02-26	140.29	143.22	139.95	141.84	133.50	563
2024-02-23	143.63	144.33	143.63	144.33	135.84	2,874
2024-02-22	143.09	143.36	143.09	143.22	134.80	334
2024-02-21	141.54	142.10	141.15	142.10	133.75	164
2024-02-20	141.63	141.92	141.05	141.19	132.89	1,043
2024-02-16	142.42	142.79	141.01	142.16	133.80	36
2024-02-15	140.78	142.08	140.29	142.08	133.73	258
2024-02-14	139.57	140.59	139.00	140.59	131.72	741

← NewerPage 11 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.