PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	137.55	139.84	137.55	139.83	130.34	103
2023-08-16	138.56	138.56	138.43	138.43	129.04	3
2023-08-15	138.62	138.68	138.62	138.64	129.23	3
2023-08-14	136.95	139.00	136.95	139.00	129.57	17
2023-08-11	139.77	139.77	136.57	136.57	127.31	53,043
2023-08-10	139.99	140.16	139.42	139.42	129.96	88
2023-08-09	142.68	142.88	139.83	139.83	130.34	61
2023-08-08	141.79	144.32	141.21	143.52	133.18	268
2023-08-07	142.20	143.10	142.20	143.10	132.79	72
2023-08-04	142.41	142.44	141.25	142.44	132.17	154
2023-08-03	140.62	141.03	140.32	141.03	130.87	374
2023-08-02	143.00	143.33	142.10	142.27	132.02	109
2023-08-01	143.34	145.74	143.34	145.74	135.24	245
2023-07-31	144.57	144.57	143.20	143.20	132.88	221
2023-07-28	146.46	146.90	145.74	145.74	135.24	292
2023-07-27	146.18	148.65	146.18	146.44	135.89	2,745
2023-07-26	146.54	146.54	144.86	145.62	135.13	346
2023-07-25	147.20	148.01	147.14	147.97	137.30	464
2023-07-24	150.45	150.45	145.92	145.92	135.40	104
2023-07-21	146.60	151.38	146.38	150.49	139.65	284
2023-07-20	150.23	150.23	148.71	149.72	138.93	2,397
2023-07-19	151.05	151.05	149.95	150.02	139.21	772
2023-07-18	150.46	152.57	150.46	151.63	140.70	597
2023-07-17	149.20	150.02	149.20	149.91	139.11	152
2023-07-14	151.40	151.40	149.33	149.33	138.56	249
2023-07-13	151.51	151.79	150.61	151.47	140.55	13,510
2023-07-12	152.18	152.18	151.18	151.18	140.28	242
2023-07-11	149.38	149.43	149.04	149.24	138.49	860
2023-07-10	146.48	147.70	146.48	147.32	136.70	701
2023-07-07	145.56	147.85	145.11	147.85	137.20	1,406
2023-07-06	143.41	145.06	143.02	143.41	133.08	729
2023-07-05	147.90	148.93	145.98	145.98	135.46	1,843
2023-07-03	147.14	149.57	147.14	148.98	138.24	1,020
2023-06-30	146.73	148.48	146.67	148.48	137.78	943
2023-06-29	144.14	145.46	144.13	145.46	134.97	1,213
2023-06-28	144.45	144.45	142.95	143.49	133.15	438
2023-06-27	141.73	144.05	141.60	144.05	133.67	566
2023-06-26	139.42	140.93	139.42	140.93	130.77	209
2023-06-23	138.93	139.71	138.93	139.13	129.10	496
2023-06-22	141.73	141.73	141.15	141.64	131.44	54,170
2023-06-21	141.93	143.34	141.85	143.25	132.93	740
2023-06-20	141.94	142.06	141.39	141.98	131.75	1,205
2023-06-19	142.57	142.57	142.57	142.57	132.30	26
2023-06-16	141.35	142.75	141.22	142.67	132.39	152
2023-06-15	139.82	140.53	139.82	140.53	130.40	300
2023-06-14	143.39	143.39	141.58	141.98	131.75	145
2023-06-13	140.05	141.87	140.05	141.19	131.02	230
2023-06-12	140.01	140.66	139.81	140.26	130.15	218
2023-06-09	140.52	140.52	139.85	140.22	130.11	170
2023-06-08	141.80	141.80	140.29	141.49	131.29	533
2023-06-07	138.44	141.18	138.44	141.18	131.00	255
2023-06-06	138.33	139.33	138.15	139.28	129.24	337
2023-06-05	138.47	138.61	138.34	138.46	128.48	114
2023-06-02	137.66	139.29	137.66	139.29	129.25	384
2023-06-01	131.86	134.11	131.83	134.11	124.45	195
2023-05-31	134.25	134.25	130.78	130.99	121.55	481
2023-05-30	133.92	134.00	132.03	132.75	123.19	190
2023-05-26	133.64	134.13	132.94	133.97	124.32	740
2023-05-25	133.73	133.73	132.83	132.83	123.25	337
2023-05-24	135.51	135.73	132.59	132.60	123.04	792

← NewerPage 14 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.