PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	137.46	139.10	137.46	138.32	129.59	4
2024-02-12	139.48	141.25	139.15	141.25	132.33	59
2024-02-09	138.55	138.91	137.66	138.75	129.99	11
2024-02-08	139.85	139.85	136.97	138.59	129.84	715
2024-02-07	140.74	141.04	139.48	139.50	130.69	90
2024-02-06	138.81	139.47	137.59	139.44	130.64	234
2024-02-05	138.56	138.98	137.59	138.11	129.39	1,103
2024-02-02	140.53	141.01	138.89	139.52	130.71	562
2024-02-01	141.12	141.21	139.86	141.11	132.20	169
2024-01-31	143.52	143.52	141.80	141.80	132.85	251
2024-01-30	142.43	143.71	142.01	143.44	134.39	215
2024-01-29	142.86	143.23	141.58	141.62	132.68	253
2024-01-26	143.10	144.18	142.31	142.31	133.33	745
2024-01-25	141.84	142.91	141.04	142.39	133.40	493
2024-01-24	142.44	143.76	141.64	141.64	132.70	90,096
2024-01-23	142.73	143.05	140.67	141.35	132.42	383
2024-01-22	142.16	142.99	141.86	141.96	133.00	131
2024-01-19	145.75	145.75	140.90	142.02	133.06	2,893
2024-01-18	143.87	144.66	143.73	144.66	135.52	551
2024-01-17	142.99	144.27	142.99	143.40	134.35	374
2024-01-16	144.96	145.35	143.27	143.39	134.34	188
2024-01-12	148.82	148.82	144.68	145.47	136.29	551
2024-01-11	147.76	147.76	145.91	146.19	136.96	109
2024-01-10	146.88	147.32	146.40	146.99	137.71	215
2024-01-09	146.45	146.58	145.73	146.44	137.20	267
2024-01-08	146.16	146.39	145.87	146.34	137.10	78
2024-01-05	144.91	146.19	144.24	146.19	136.96	4,804
2024-01-04	145.16	145.99	144.83	144.83	135.69	102
2024-01-03	146.63	147.95	144.32	145.98	136.77	112
2024-01-02	147.32	148.69	147.32	147.78	138.45	48
2023-12-29	150.19	150.61	149.54	150.01	140.54	16
2023-12-28	150.68	150.68	149.95	150.45	140.95	10
2023-12-27	149.74	150.17	149.72	149.72	140.26	23
2023-12-22	148.10	149.05	147.85	149.05	139.64	597
2023-12-21	147.51	147.71	146.84	147.01	137.73	17
2023-12-20	148.93	149.33	148.32	148.32	138.96	207
2023-12-19	149.28	150.22	148.90	150.22	140.74	311
2023-12-18	148.67	148.85	148.02	148.64	139.26	423
2023-12-15	149.20	149.86	148.38	148.38	139.02	271
2023-12-14	147.47	151.00	147.47	149.27	139.85	20,041
2023-12-13	144.88	146.10	144.88	145.50	136.32	107
2023-12-12	146.68	146.68	145.58	145.90	136.69	136
2023-12-11	144.99	146.75	144.04	146.32	137.08	10
2023-12-08	145.23	145.81	143.25	144.31	135.20	6
2023-12-07	144.09	145.38	143.67	145.17	136.01	75
2023-12-06	143.46	144.52	143.18	143.18	134.14	308
2023-12-05	142.74	142.74	141.74	142.25	133.27	247
2023-12-04	143.65	144.69	142.73	143.11	134.08	156
2023-12-01	141.23	143.38	141.23	143.24	134.20	109
2023-11-30	139.71	140.85	139.34	140.84	131.95	205
2023-11-29	140.07	140.30	139.05	139.98	131.14	60
2023-11-28	136.85	138.63	136.85	138.08	129.36	501
2023-11-27	135.68	137.25	135.68	137.23	128.57	14
2023-11-24	136.64	137.00	136.11	136.74	128.11	99
2023-11-22	137.21	137.64	136.75	136.84	128.20	693
2023-11-21	135.71	136.95	135.69	136.95	128.31	552
2023-11-20	135.42	135.78	134.77	135.54	126.98	523
2023-11-17	135.45	135.97	135.15	135.96	127.38	255
2023-11-16	133.91	135.06	133.58	135.06	126.53	158
2023-11-15	133.98	135.74	133.26	133.26	124.85	534

← NewerPage 12 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.