PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	114.39	114.39	113.94	113.94	104.20	152
2022-10-26	113.76	113.76	111.69	112.64	103.01	396
2022-10-20	113.80	113.80	108.49	108.49	99.212	3
2022-10-18	116.37	116.37	116.37	116.37	106.42	2
2022-10-17	113.81	113.81	112.48	113.20	103.52	381
2022-10-14	111.55	111.55	111.55	111.55	102.01	1
2022-10-13	111.73	111.73	111.73	111.73	102.17	5
2022-10-12	110.76	111.23	110.48	110.48	101.03	5,757
2022-10-10	109.16	111.48	108.15	111.08	101.58	133
2022-10-07	115.98	117.73	115.73	117.73	107.66	5,868
2022-10-06	120.56	120.56	120.14	120.14	109.87	480
2022-10-05	118.91	118.91	118.14	118.41	108.28	265
2022-10-04	116.63	118.75	116.63	118.75	108.60	966
2022-10-03	112.44	115.14	112.44	115.14	105.29	440
2022-09-30	111.08	113.29	111.08	113.29	103.60	760
2022-09-29	111.30	111.30	110.29	110.91	101.42	578
2022-09-28	111.50	113.18	111.35	113.18	103.50	476
2022-09-27	112.25	112.25	110.67	111.17	101.66	7,413
2022-09-26	112.03	112.53	110.93	110.93	101.44	14
2022-09-22	113.30	113.30	111.72	111.73	102.17	8,476
2022-09-21	116.66	116.66	116.21	116.21	106.27	4,757
2022-09-16	117.26	117.26	116.28	116.47	106.51	26
2022-09-13	127.17	127.17	126.84	126.84	115.99	1
2022-09-12	129.08	131.03	129.08	130.52	119.36	197
2022-09-09	128.90	128.90	128.12	128.12	117.16	100
2022-09-08	125.76	127.25	125.76	127.01	116.15	22
2022-08-31	128.03	128.03	128.03	128.03	117.08	72
2022-08-26	132.50	132.50	132.50	132.50	121.17	1
2022-08-25	128.94	131.12	128.94	131.12	119.91	130
2022-08-23	127.60	127.60	127.60	127.60	116.68	13
2022-08-22	129.80	129.80	128.90	128.94	117.91	2
2022-08-17	134.97	134.97	133.95	134.40	122.90	119
2022-08-12	134.21	134.39	134.21	134.39	122.90	1
2022-08-10	132.20	134.46	132.20	134.46	122.96	2
2022-08-09	126.96	126.96	126.12	126.25	115.45	8
2022-08-02	128.10	128.10	128.10	128.10	116.57	111
2022-08-01	128.37	129.41	128.37	129.41	117.76	1
2022-07-22	129.59	129.59	127.62	128.06	116.53	10
2022-07-18	117.18	117.18	117.18	117.18	106.63	1
2022-07-14	113.63	114.08	113.63	114.08	103.81	1
2022-07-13	113.32	113.32	113.32	113.32	103.12	1
2022-07-06	119.93	119.93	117.58	117.83	107.22	31
2022-07-05	114.77	116.81	114.77	116.81	106.30	62
2022-06-28	121.77	122.96	121.77	122.96	111.89	20
2022-06-24	119.07	119.92	119.07	119.92	109.13	25
2022-06-15	114.46	114.46	112.66	112.66	102.52	8
2022-06-14	109.89	110.28	109.89	110.28	100.35	1
2022-06-13	112.84	113.52	111.19	113.30	103.10	2
2022-06-10	121.01	121.01	116.28	116.28	105.81	1
2022-06-09	127.22	127.22	127.22	127.22	115.77	1
2022-06-08	127.09	131.15	127.01	131.15	119.35	249
2022-06-01	127.83	127.83	125.11	125.11	113.84	9
2022-05-31	127.77	127.77	125.32	125.32	114.04	112
2022-05-26	126.17	126.17	126.17	126.17	114.81	1
2022-05-24	121.59	121.59	121.59	121.59	110.64	2
2022-05-20	123.42	123.42	121.39	121.39	110.46	275
2022-05-16	119.96	120.91	119.96	120.91	110.03	2
2022-05-09	126.44	126.44	126.44	126.44	115.06	1
2022-05-06	128.70	129.61	126.90	129.61	117.41	19
2022-05-05	135.40	135.57	133.29	133.29	120.74	2

← NewerPage 17 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.