PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	134.32	134.32	134.31	134.31	121.66	10
2022-04-28	129.50	129.50	129.35	129.35	117.17	20
2022-04-26	132.55	132.55	132.55	132.55	120.07	64
2022-04-21	136.39	136.39	134.36	134.43	121.77	71
2022-04-19	127.58	129.02	127.58	129.02	116.87	1
2022-04-12	131.32	131.51	129.35	129.55	117.35	42
2022-04-11	132.87	133.95	129.04	133.95	121.34	1
2022-04-08	133.45	133.45	133.45	133.45	120.89	1
2022-04-05	131.69	131.79	131.69	131.79	119.38	75
2022-04-04	133.34	133.77	132.91	133.77	121.18	474
2022-04-01	133.74	133.74	131.88	133.25	120.70	20
2022-03-31	132.82	132.82	132.11	132.11	119.67	1
2022-03-30	132.81	132.86	132.61	132.86	120.35	24
2022-03-29	135.15	137.26	135.15	137.16	124.25	24
2022-03-28	129.88	129.88	127.56	127.56	115.55	5
2022-03-24	128.79	129.54	128.79	129.54	117.34	21
2022-03-18	128.84	128.84	128.60	128.60	116.49	1
2022-03-16	124.70	128.25	124.70	128.25	116.17	926
2022-03-15	123.68	123.77	123.68	123.77	112.12	2
2022-03-14	122.18	123.87	122.00	123.87	112.21	17
2022-03-11	121.13	121.13	121.13	121.13	109.73	1
2022-03-09	123.76	123.76	122.37	122.37	110.85	17
2022-03-08	115.00	121.54	113.10	121.54	110.10	424
2022-03-07	121.49	121.49	116.75	116.83	105.83	55
2022-03-04	126.46	126.46	123.88	123.88	112.22	152
2022-03-03	130.00	130.00	127.54	127.54	115.53	191
2022-03-02	127.55	129.23	127.50	129.23	117.06	296
2022-03-01	133.50	133.50	125.38	125.38	113.58	218
2022-02-28	139.86	141.01	134.44	134.44	121.78	20
2022-02-25	138.81	141.61	137.71	141.14	127.85	147,685
2022-02-24	138.01	138.01	135.11	136.07	123.25	949
2022-02-23	144.64	144.64	144.64	144.64	131.02	271
2022-02-15	149.36	152.35	149.36	152.35	137.44	283
2022-02-14	148.67	149.27	148.48	148.48	133.95	20
2022-02-08	153.25	153.85	153.25	153.85	138.80	1
2022-02-07	153.01	154.07	153.01	154.07	138.99	1
2022-02-03	155.46	157.58	155.46	157.58	142.16	29
2022-01-31	154.85	154.85	153.77	153.77	138.72	1
2022-01-27	155.47	155.47	152.65	152.65	137.71	107
2022-01-26	154.84	154.91	154.84	154.91	139.75	1
2022-01-24	150.96	150.96	149.88	150.25	135.55	1
2022-01-21	158.24	158.73	155.24	158.73	143.20	257
2022-01-19	165.34	165.34	163.85	164.54	148.44	30
2022-01-18	163.07	163.07	161.47	162.51	146.61	1
2022-01-17	165.10	165.10	165.10	165.10	148.94	160
2022-01-14	166.06	166.06	165.15	165.15	148.99	460
2022-01-13	169.33	170.96	169.33	170.96	154.23	11
2022-01-11	166.29	166.29	165.40	165.40	149.22	200
2022-01-10	168.33	168.33	165.34	165.34	149.16	20
2022-01-06	170.46	171.35	170.35	170.35	153.68	6
2022-01-05	172.15	176.98	172.15	176.98	159.66	8
2021-12-31	169.51	169.51	169.51	169.51	152.92	1
2021-12-30	171.65	171.65	171.63	171.63	154.84	21
2021-12-29	171.75	172.18	171.75	172.18	155.33	7
2021-12-21	162.75	162.75	162.47	162.47	146.57	30
2021-12-20	163.77	163.77	158.86	159.61	143.99	1
2021-12-17	170.81	170.81	170.81	170.81	154.10	2
2021-12-16	169.08	169.96	169.03	169.45	152.87	22
2021-12-13	163.10	163.93	162.31	163.93	147.89	54
2021-12-07	167.31	167.31	167.20	167.20	150.84	58

← NewerPage 18 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.