PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	139.47	139.68	138.87	139.07	129.04	861
2023-05-22	142.07	142.68	141.82	142.42	132.16	80
2023-05-19	143.37	143.38	142.50	142.50	132.23	74
2023-05-18	142.52	142.94	141.60	142.94	132.63	74
2023-05-17	140.01	142.38	140.01	142.38	132.12	127
2023-05-16	139.52	139.56	139.52	139.56	129.50	39
2023-05-15	138.76	139.75	138.49	139.75	129.68	118
2023-05-12	138.18	138.18	136.75	136.75	126.90	10,777
2023-05-11	136.20	136.20	135.96	135.96	126.16	45
2023-05-10	139.10	139.10	138.65	138.65	128.66	60
2023-05-09	137.40	137.40	137.22	137.22	127.33	22
2023-05-05	136.63	137.16	136.63	137.16	126.70	112
2023-05-04	138.28	138.30	135.90	135.90	125.54	170
2023-05-03	140.34	141.19	139.53	140.68	129.95	5,327
2023-05-02	138.38	138.63	138.08	138.08	127.55	123
2023-04-28	139.06	140.58	139.06	140.56	129.84	417
2023-04-27	138.76	138.76	136.52	136.87	126.43	405
2023-04-26	139.39	139.95	138.36	138.36	127.81	111
2023-04-25	142.16	142.16	140.46	140.69	129.96	1,281
2023-04-24	145.40	145.40	142.11	142.30	131.45	3,772
2023-04-21	143.73	144.86	142.18	142.18	131.33	3,086
2023-04-20	139.42	140.67	139.42	140.28	129.58	2,309
2023-04-19	141.64	141.64	140.15	140.15	129.46	1,907
2023-04-18	141.67	141.75	141.24	141.34	130.56	1,649
2023-04-17	138.99	138.99	138.99	138.99	128.39	654
2023-04-14	139.18	139.57	138.59	138.59	128.03	846
2023-04-13	138.96	139.07	137.98	139.07	128.47	660
2023-04-12	140.05	140.66	138.81	138.81	128.23	1,559
2023-04-11	139.40	141.00	139.19	141.00	130.25	48
2023-04-06	137.49	137.96	137.13	137.13	126.67	29,366
2023-04-05	137.79	138.22	137.26	138.22	127.68	44
2023-04-04	140.04	140.18	138.48	138.49	127.93	35,024
2023-04-03	138.27	140.00	138.24	139.73	129.07	767
2023-03-31	131.31	132.26	131.31	131.88	121.82	434
2023-03-30	129.34	129.61	129.34	129.61	119.73	384
2023-03-29	128.02	128.23	127.89	127.91	118.15	860
2023-03-28	126.17	126.17	125.98	125.99	116.38	103
2023-03-27	126.30	126.39	125.91	126.39	116.75	1
2023-03-24	122.25	123.72	121.71	123.72	114.29	144
2023-03-23	123.61	125.53	123.61	123.78	114.34	80,523
2023-03-22	126.35	126.63	125.86	126.53	116.88	1,020
2023-03-21	127.11	127.49	126.55	126.80	117.13	664
2023-03-20	123.91	125.41	122.64	124.38	114.90	841
2023-03-17	125.68	125.68	123.01	123.69	114.26	8,257
2023-03-16	124.76	126.98	124.69	126.76	117.09	963
2023-03-15	125.70	125.70	123.68	123.86	114.42	330
2023-03-14	127.57	127.57	126.55	126.55	116.90	144
2023-03-13	127.03	127.03	124.27	126.02	116.41	110,921
2023-03-10	127.87	127.87	125.37	126.52	116.88	306
2023-03-09	131.21	131.97	129.97	129.97	120.06	121,709
2023-03-08	130.91	131.08	130.89	130.99	121.00	110,496
2023-03-07	133.20	133.68	130.14	130.14	120.22	113
2023-03-06	137.60	137.60	135.88	135.88	125.52	533
2023-03-03	135.52	135.59	134.99	135.55	125.22	820
2023-03-02	132.23	133.03	132.23	133.03	122.89	263
2023-03-01	132.24	134.16	132.09	134.16	123.93	648
2023-02-28	131.50	132.77	131.50	132.63	122.52	455
2023-02-27	132.36	132.36	131.45	131.64	121.60	140
2023-02-24	126.35	128.01	125.49	128.01	118.25	381
2023-02-23	129.50	129.91	127.38	127.38	117.67	1,160

← NewerPage 15 of 19 · 1,108 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.