PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	112.35	113.90	111.31	112.30	110.26	692
2026-01-23	113.19	114.88	111.43	111.43	109.40	18
2026-01-22	113.66	114.42	113.00	114.12	112.04	266
2026-01-21	107.91	111.42	107.91	111.03	109.01	52
2026-01-20	108.85	109.54	108.77	109.54	107.55	210
2026-01-16	109.06	110.13	109.06	109.87	107.87	48
2026-01-15	109.37	110.07	109.17	109.90	107.90	25
2026-01-14	106.50	109.28	106.50	108.57	106.59	303
2026-01-13	108.52	108.52	106.88	106.88	104.93	35
2026-01-12	106.22	108.87	106.22	108.32	106.35	73
2026-01-09	106.96	106.96	105.77	106.65	104.71	20
2026-01-08	102.95	106.69	102.85	106.47	104.53	64
2026-01-07	105.07	105.07	103.73	103.91	102.01	248
2026-01-06	106.10	106.10	104.64	105.73	103.81	59
2026-01-05	103.32	106.15	103.32	105.79	103.87	192
2026-01-02	103.40	104.17	102.33	103.87	101.98	179
2025-12-31	104.37	104.37	103.13	103.17	101.29	8
2025-12-30	104.00	104.00	103.65	103.77	101.88	230
2025-12-29	104.90	104.90	103.80	103.92	102.03	65
2025-12-24	103.26	103.64	103.26	103.64	101.75	15
2025-12-23	103.88	103.88	102.83	102.85	100.98	321
2025-12-22	102.83	103.57	102.67	103.57	101.69	127
2025-12-19	102.66	103.22	102.66	102.72	100.85	734
2025-12-18	104.08	104.97	104.08	104.35	102.45	669
2025-12-17	103.43	104.08	103.43	104.08	102.19	20
2025-12-16	104.26	104.50	103.71	103.95	102.05	90
2025-12-15	104.01	104.05	102.65	103.03	101.16	150
2025-12-12	101.61	103.91	101.61	103.30	101.42	241
2025-12-11	100.71	102.73	100.71	102.27	100.41	58
2025-12-10	99.700	99.700	98.385	98.385	96.595	287
2025-12-09	100.43	100.48	100.02	100.02	98.200	38
2025-12-08	100.55	101.20	100.55	100.94	99.103	71
2025-12-05	100.80	102.05	100.73	101.52	99.673	28
2025-12-04	101.17	101.17	100.56	100.75	98.917	21
2025-12-03	100.52	101.61	100.41	101.12	99.280	72
2025-12-02	100.19	100.53	99.120	99.120	97.317	125
2025-12-01	100.14	101.71	99.310	101.01	99.172	306
2025-11-28	99.955	100.75	99.320	100.62	98.789	239
2025-11-26	99.355	100.47	99.355	100.34	98.514	80
2025-11-25	98.160	99.930	98.160	99.866	98.049	175
2025-11-24	99.200	99.200	97.390	97.640	95.864	71
2025-11-21	96.420	100.62	96.420	99.915	98.097	461
2025-11-20	94.980	95.520	94.980	95.480	93.743	3
2025-11-19	95.720	95.720	93.640	94.210	92.496	15
2025-11-18	95.065	95.190	93.750	93.750	92.044	170
2025-11-17	96.735	96.860	96.140	96.480	94.725	19
2025-11-14	98.320	98.320	96.730	97.049	95.283	62
2025-11-13	97.675	98.460	97.675	97.965	96.183	39
2025-11-12	96.500	97.690	96.500	97.690	95.913	81
2025-11-11	96.410	96.890	95.490	95.770	94.028	134
2025-11-10	96.300	96.300	94.570	95.560	93.821	10,868
2025-11-07	95.874	96.126	95.616	95.770	94.028	60
2025-11-06	95.750	96.420	95.410	96.190	93.743	32
2025-11-05	95.040	95.783	93.230	95.680	93.246	146
2025-11-04	94.960	94.960	93.780	94.440	92.037	73
2025-11-03	99.530	99.530	94.770	94.770	92.359	270
2025-10-31	98.430	99.950	96.460	97.655	95.171	127
2025-10-30	97.950	100.81	97.950	97.960	95.468	117
2025-10-29	102.80	105.31	99.706	99.910	97.368	46,283
2025-10-28	105.87	106.79	105.20	105.40	102.72	2,245

← NewerPage 4 of 5 · 244 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.