PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	112.60	118.69	112.60	117.25	116.52	332
2026-07-21	115.70	117.47	112.58	116.27	115.54	375
2026-07-20	117.37	120.58	115.11	115.97	115.24	504
2026-07-17	121.00	123.04	117.05	117.49	116.75	1,315
2026-07-16	112.60	118.98	112.60	117.95	117.21	891
2026-07-15	114.66	117.30	113.70	115.54	114.82	658
2026-07-14	116.97	117.19	112.60	114.26	113.54	448
2026-07-13	118.50	118.50	113.59	114.12	113.40	586
2026-07-10	115.96	119.48	115.26	118.19	117.45	369
2026-07-09	113.91	117.00	113.91	116.61	115.88	395
2026-07-08	119.26	119.77	113.55	114.54	113.82	1,311
2026-07-07	125.03	125.33	121.00	121.77	121.01	576
2026-07-06	126.33	126.92	121.76	123.68	122.90	847
2026-07-02	121.51	125.74	119.68	123.93	123.15	388
2026-07-01	122.01	124.44	119.60	122.41	121.64	477
2026-06-30	120.91	123.34	119.67	121.36	120.60	380
2026-06-29	123.24	126.99	118.40	121.46	120.70	726
2026-06-26	121.00	123.50	119.89	122.22	121.45	453
2026-06-25	120.50	125.79	120.50	122.00	121.24	451
2026-06-24	119.06	122.06	117.66	120.59	119.83	503
2026-06-23	115.99	119.74	115.99	117.86	117.12	447
2026-06-22	117.46	120.61	116.82	119.50	118.75	957
2026-06-18	117.15	120.61	117.01	119.91	119.16	359
2026-06-17	120.40	123.11	117.62	118.49	117.75	364
2026-06-16	124.03	125.00	120.12	121.08	120.32	442
2026-06-15	121.00	124.61	120.00	122.45	121.68	832
2026-06-12	119.00	121.98	117.89	119.60	118.85	474
2026-06-11	112.97	116.99	112.83	116.35	115.62	371
2026-06-10	114.59	117.41	114.40	114.91	114.19	462
2026-06-09	112.30	116.96	112.30	115.29	114.57	576
2026-06-08	112.60	114.63	110.22	113.36	112.65	655
2026-06-05	110.10	114.50	110.10	113.72	113.01	485
2026-06-04	112.00	114.50	110.97	111.96	111.26	751
2026-06-03	117.09	117.09	110.79	111.68	110.98	2,570
2026-06-02	112.07	115.02	110.22	113.25	112.54	1,660
2026-06-01	110.80	112.01	109.01	111.14	110.44	5,629
2026-05-29	116.24	116.24	111.36	113.35	112.64	693
2026-05-28	115.00	115.00	108.28	114.14	113.42	994
2026-05-27	106.28	114.60	106.28	112.81	112.10	707
2026-05-26	108.90	112.08	107.26	108.97	108.29	1,321
2026-05-22	107.71	108.93	105.32	107.42	106.75	560
2026-05-21	99.900	107.20	99.900	107.20	106.53	835
2026-05-20	103.71	105.70	100.41	105.24	104.58	393
2026-05-19	104.47	104.47	99.790	101.84	101.20	616
2026-05-18	100.45	105.28	100.45	103.80	103.15	1,673
2026-05-15	105.81	108.68	102.12	102.71	102.07	618
2026-05-14	107.60	107.94	104.00	106.33	105.66	664
2026-05-13	105.85	108.26	105.18	105.58	104.92	461
2026-05-12	106.59	109.28	105.41	106.97	106.30	449
2026-05-11	109.63	111.43	106.37	108.09	107.41	791
2026-05-08	112.01	112.01	107.78	110.51	109.82	451
2026-05-07	111.53	114.10	108.77	109.95	108.56	435
2026-05-06	110.00	113.05	108.01	112.04	110.62	1,075
2026-05-05	105.15	108.38	103.00	106.57	105.22	592
2026-05-01	108.15	111.03	107.85	108.22	106.85	564
2026-04-30	104.00	109.03	101.94	108.67	107.29	501
2026-04-29	109.47	109.47	101.51	104.87	103.54	980
2026-04-28	111.98	111.98	107.02	108.21	106.84	549
2026-04-27	109.04	111.99	109.04	109.95	108.56	825
2026-04-24	107.60	112.60	105.50	110.18	108.78	560

← NewerPage 2 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.