PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	131.99	134.04	131.60	133.75	125.31	506
2023-11-13	128.38	129.94	128.32	129.78	121.59	678
2023-11-10	128.24	128.86	127.21	128.73	120.60	732
2023-11-09	129.98	129.98	128.93	129.79	121.60	733
2023-11-08	127.74	129.13	127.54	129.13	120.37	74
2023-11-07	127.04	128.04	126.69	127.94	119.26	329
2023-11-06	128.31	129.22	126.99	127.24	118.61	29,382
2023-11-03	126.52	129.38	126.11	129.38	120.60	420
2023-11-02	123.98	125.07	123.45	125.07	116.59	734
2023-11-01	123.02	123.52	121.98	122.24	113.95	203
2023-10-31	121.74	123.22	121.74	122.62	114.30	222
2023-10-30	122.52	122.95	120.55	121.78	113.52	300
2023-10-27	122.49	122.66	121.00	121.00	112.79	646
2023-10-26	122.23	123.34	122.13	122.36	114.06	9
2023-10-25	122.06	122.06	120.66	121.93	113.66	512
2023-10-24	123.98	126.29	122.20	122.58	114.26	482
2023-10-23	123.51	124.70	123.51	124.14	115.72	28
2023-10-20	125.02	126.27	124.65	125.42	116.91	226
2023-10-19	126.86	128.48	125.14	126.60	118.01	2,144
2023-10-18	129.98	129.98	128.72	129.02	120.27	111
2023-10-17	129.50	131.76	129.50	131.76	122.82	50
2023-10-16	129.60	131.00	129.60	130.54	121.68	8
2023-10-13	131.33	131.40	128.66	130.06	121.24	414
2023-10-12	132.40	133.51	129.67	129.67	120.87	207
2023-10-11	132.99	132.99	131.47	131.59	122.66	408
2023-10-10	129.14	131.69	129.14	130.46	121.61	41
2023-10-09	132.05	132.05	128.82	130.05	121.23	32
2023-10-06	130.70	132.08	130.69	132.08	123.12	655
2023-10-05	133.21	133.23	131.53	131.59	122.66	123
2023-10-04	132.22	132.66	130.11	132.28	123.31	400
2023-10-03	128.58	128.64	128.58	128.64	119.91	7
2023-10-02	129.90	129.97	129.20	129.70	120.90	107
2023-09-29	131.57	131.62	130.77	130.77	121.90	685
2023-09-28	129.41	129.90	128.02	129.90	121.09	28,187
2023-09-27	129.06	129.45	128.61	128.61	119.89	3,761
2023-09-26	131.45	131.45	131.45	131.45	122.53	3
2023-09-25	129.17	131.66	129.17	131.57	122.64	238
2023-09-22	129.54	129.90	129.43	129.90	121.08	391
2023-09-21	130.51	130.51	128.48	129.32	120.55	186
2023-09-20	133.16	133.38	132.04	132.04	123.08	96
2023-09-19	132.13	132.13	130.43	130.43	121.58	1,289
2023-09-18	133.99	133.99	133.21	133.47	124.42	229
2023-09-15	134.25	135.27	133.96	134.14	125.04	81
2023-09-14	133.95	134.18	133.89	134.18	125.08	12
2023-09-13	134.10	134.10	132.80	133.43	124.38	271
2023-09-12	134.48	134.48	134.13	134.28	125.17	185
2023-09-11	136.82	136.83	136.19	136.29	127.04	363
2023-09-08	136.87	136.87	135.91	136.70	127.43	164
2023-09-07	137.12	137.12	135.62	135.62	126.41	181
2023-09-06	136.95	137.62	136.55	136.55	127.29	189
2023-09-05	141.50	141.51	137.28	137.73	128.39	557
2023-09-01	143.09	143.21	141.47	141.47	131.87	37
2023-08-31	142.24	142.66	142.09	142.39	132.73	199
2023-08-30	140.95	141.57	140.95	141.39	131.80	166
2023-08-29	138.87	140.56	138.87	140.56	131.02	277
2023-08-25	138.28	138.65	136.82	138.65	129.24	194
2023-08-24	138.68	138.90	138.44	138.90	129.48	933
2023-08-23	138.11	138.64	138.11	138.64	129.23	75
2023-08-22	138.43	138.43	138.43	138.43	129.04	3
2023-08-21	140.02	140.02	137.90	138.14	128.77	38

← NewerPage 13 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.