PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	127.31	127.54	126.86	127.24	117.54	420
2023-02-21	128.11	128.28	126.76	126.76	117.09	161
2023-02-17	128.88	129.42	128.75	129.04	119.20	500
2023-02-16	128.10	130.73	128.10	130.73	120.76	245
2023-02-15	129.57	129.57	129.57	129.57	119.11	200
2023-02-14	129.16	130.59	128.88	129.36	118.92	291
2023-02-13	126.60	128.26	126.60	128.26	117.91	384
2023-02-10	127.28	127.49	127.25	127.49	117.20	460
2023-02-09	132.62	132.62	130.85	131.03	120.46	2,559
2023-02-08	130.10	130.10	130.10	130.10	119.60	3
2023-02-07	129.23	129.23	129.23	129.23	118.80	120
2023-02-06	129.23	129.60	128.86	129.44	119.00	263
2023-02-03	132.74	132.85	132.00	132.73	122.02	305
2023-02-02	132.16	133.68	131.12	133.68	122.90	303
2023-02-01	130.44	130.73	130.06	130.73	120.18	1,120
2023-01-31	128.26	128.94	128.09	128.94	118.54	308
2023-01-27	127.60	127.97	127.25	127.25	116.99	197
2023-01-26	125.83	127.93	125.83	127.90	117.58	677
2023-01-24	129.08	130.67	128.39	130.67	120.12	432
2023-01-23	129.26	131.01	129.26	131.01	120.44	4,375
2023-01-20	131.02	131.76	128.05	131.53	120.92	254
2023-01-19	123.65	123.65	123.65	123.65	113.67	10
2023-01-18	130.70	130.70	130.70	130.70	120.16	3
2023-01-17	132.36	132.36	130.16	130.38	119.86	3,216
2023-01-13	131.44	131.44	131.44	131.44	120.84	17
2023-01-09	128.93	130.71	128.00	130.71	120.16	11
2023-01-06	124.19	127.38	124.19	127.38	117.10	195
2023-01-05	126.36	126.36	122.86	122.94	113.02	213
2023-01-04	128.44	129.47	128.44	129.47	119.02	87
2023-01-03	126.95	127.13	125.88	125.89	115.74	222
2022-12-30	125.63	125.63	124.45	124.96	114.88	4
2022-12-23	125.42	126.01	125.42	126.01	115.84	114
2022-12-22	124.65	124.65	124.65	124.65	114.60	30
2022-12-21	126.42	126.42	126.37	126.37	116.18	40
2022-12-20	125.47	126.07	124.71	124.71	114.65	84
2022-12-19	126.34	126.34	126.02	126.16	115.98	267
2022-12-16	127.45	127.71	125.98	125.98	115.82	239
2022-12-15	128.63	128.77	128.63	128.77	118.38	21
2022-12-14	134.05	134.85	134.05	134.67	123.80	49
2022-12-13	135.87	135.87	135.13	135.15	124.24	481
2022-12-12	130.70	131.34	130.70	131.34	120.74	256
2022-12-09	131.55	131.55	131.21	131.21	120.62	311
2022-12-08	130.00	130.11	130.00	130.11	119.61	1
2022-12-06	132.71	132.75	132.42	132.52	121.83	8
2022-12-05	135.56	135.56	134.53	134.78	123.91	387
2022-12-02	133.74	137.05	133.74	137.05	125.99	35
2022-12-01	135.69	135.69	134.38	134.38	123.54	268
2022-11-29	132.44	132.44	132.44	132.44	121.76	100
2022-11-28	132.31	132.32	130.92	130.96	120.39	16
2022-11-22	129.90	131.30	129.05	129.05	118.64	4,898
2022-11-18	128.73	128.73	128.59	128.59	118.22	140
2022-11-17	126.91	126.91	126.91	126.91	116.67	1
2022-11-16	129.84	129.84	129.65	129.65	119.19	1
2022-11-15	131.68	131.77	131.50	131.50	120.89	47
2022-11-11	129.57	130.06	129.57	130.06	119.56	105
2022-11-10	120.49	122.75	120.49	122.75	112.84	249
2022-11-09	115.55	115.55	114.40	114.40	105.17	55
2022-11-08	116.42	117.67	116.42	117.67	107.61	194
2022-11-03	110.08	110.71	107.81	110.71	101.24	4,229
2022-11-02	114.26	114.52	111.94	112.18	102.59	9

← NewerPage 16 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.