PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	109.00	113.51	108.61	109.88	108.49	412
2026-04-22	112.00	116.02	110.92	111.86	110.44	994
2026-04-21	113.69	117.00	111.41	111.51	110.10	2,909
2026-04-20	114.85	118.37	112.28	114.38	112.93	1,222
2026-04-17	112.41	118.40	110.90	115.48	114.02	1,241
2026-04-16	112.25	118.00	108.52	112.43	111.00	1,503
2026-04-15	110.20	112.10	106.71	107.54	106.18	711
2026-04-14	113.00	114.24	109.01	110.67	109.27	533
2026-04-13	105.77	112.75	105.77	109.57	108.18	830
2026-04-10	110.24	112.04	108.50	110.60	109.20	747
2026-04-09	110.45	111.50	107.75	110.48	109.08	1,405
2026-04-08	104.70	110.83	104.70	110.65	109.25	1,132
2026-04-07	103.96	104.89	100.15	101.65	100.36	1,271
2026-04-02	106.00	106.43	102.23	103.23	101.92	608
2026-04-01	103.65	109.18	103.00	106.87	105.51	803
2026-03-31	103.00	107.68	103.00	106.89	105.53	743
2026-03-30	103.31	106.89	103.25	104.15	102.83	710
2026-03-27	107.00	107.00	103.68	104.09	102.77	626
2026-03-26	104.15	107.79	104.15	105.32	103.98	465
2026-03-25	105.52	107.74	103.52	106.86	105.50	1,362
2026-03-24	102.00	104.24	99.830	104.13	102.81	457
2026-03-23	97.220	103.16	95.160	102.63	101.33	1,069
2026-03-20	97.700	99.840	96.950	97.110	95.878	624
2026-03-19	99.950	100.80	96.030	97.860	96.619	784
2026-03-18	103.90	105.57	101.01	101.60	100.31	558
2026-03-17	104.83	105.00	101.67	104.04	102.72	368
2026-03-16	101.94	104.86	101.89	103.48	102.17	1,308
2026-03-13	102.24	104.00	100.63	101.82	100.53	606
2026-03-12	100.55	105.20	100.55	101.13	99.847	500
2026-03-11	107.33	107.33	103.26	104.01	102.69	452
2026-03-10	108.25	109.71	106.45	107.10	105.74	507
2026-03-09	107.44	107.44	102.17	106.02	104.68	1,124
2026-03-06	109.94	111.97	105.98	107.70	106.33	824
2026-03-05	117.00	117.95	111.36	111.40	109.99	461
2026-03-04	116.29	121.17	116.29	117.75	116.26	349
2026-03-03	119.69	120.52	114.00	118.54	117.04	1,268
2026-03-02	118.00	120.94	116.33	119.91	118.39	1,188
2026-02-27	122.40	123.50	118.25	122.72	121.16	627
2026-02-26	124.22	126.38	121.41	122.57	121.02	1,478
2026-02-25	127.05	127.05	122.26	123.53	121.96	788
2026-02-24	126.47	127.78	124.37	125.93	124.33	324
2026-02-23	125.78	128.19	124.40	125.69	124.10	1,578
2026-02-20	122.25	126.50	122.25	126.29	124.69	2,231
2026-02-19	126.29	129.00	123.79	124.38	122.80	289
2026-02-18	129.18	131.39	126.18	127.25	124.93	447
2026-02-17	131.73	133.40	128.42	129.75	127.39	567
2026-02-13	130.26	132.87	129.30	131.77	129.37	470
2026-02-12	132.00	133.50	130.21	132.09	129.69	773
2026-02-11	128.96	130.71	127.74	130.51	128.14	353
2026-02-10	123.77	129.99	123.77	129.23	126.88	269
2026-02-09	127.31	127.31	124.90	127.16	124.85	519
2026-02-06	123.93	126.90	123.93	126.03	123.74	526
2026-02-05	125.95	128.10	123.10	124.03	121.77	443
2026-02-04	116.46	126.16	116.46	124.33	122.07	1,525
2026-02-03	115.65	121.63	115.00	118.43	116.28	406
2026-02-02	113.45	117.84	113.45	117.58	115.44	577
2026-01-30	115.95	117.75	114.53	115.84	113.73	368
2026-01-29	113.56	116.39	112.76	115.70	113.59	307
2026-01-28	110.00	116.36	109.84	113.81	111.74	1,172
2026-01-27	112.05	112.42	110.59	110.59	108.58	214

← NewerPage 3 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.