PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	104.00	105.46	103.75	105.46	102.78	10,913
2025-10-24	104.60	104.60	103.28	103.28	100.65	10
2025-10-23	102.83	103.26	101.96	102.81	100.20	37
2025-10-22	103.83	103.83	102.93	102.93	100.31	15
2025-10-21	102.51	104.61	101.40	104.61	101.95	17
2025-10-20	102.00	102.45	101.66	102.30	99.697	165
2025-10-17	98.250	101.54	98.250	100.55	97.987	37
2025-10-16	100.70	102.00	100.47	100.69	98.128	58
2025-10-15	100.73	101.04	99.085	99.230	96.705	53
2025-10-14	98.465	101.10	98.465	100.85	98.284	65
2025-10-13	100.37	100.37	98.410	98.890	96.374	1,374
2025-10-10	101.00	101.39	99.420	99.470	96.939	85
2025-10-09	101.91	102.52	100.19	100.35	97.794	85
2025-10-08	104.03	104.11	101.40	101.58	98.998	80
2025-10-07	102.75	104.05	102.03	102.08	99.479	6,062
2025-10-06	104.71	105.40	104.01	104.39	101.73	372
2025-10-03	104.06	105.40	104.03	105.15	102.47	74
2025-10-02	103.74	104.96	103.74	104.54	101.88	24
2025-10-01	105.50	107.45	104.06	104.06	101.41	202
2025-09-30	104.34	105.06	104.34	104.60	101.94	42
2025-09-29	104.50	105.35	103.25	103.98	101.33	151
2025-09-26	104.15	104.99	103.57	104.49	101.83	143
2025-09-25	105.50	105.50	104.31	104.84	102.17	79
2025-09-24	108.10	108.10	105.27	105.51	102.82	378
2025-09-23	109.08	109.08	106.38	106.38	103.67	277
2025-09-22	109.31	109.48	108.35	109.48	106.69	17
2025-09-19	109.47	109.47	108.46	108.65	105.89	10
2025-09-18	108.80	108.99	108.39	108.39	105.63	94
2025-09-17	108.68	109.89	108.68	109.62	106.83	13
2025-09-16	109.96	109.96	108.57	108.70	105.93	5,842
2025-09-15	111.49	111.49	109.27	109.27	106.49	116
2025-09-12	111.05	111.59	110.63	111.03	108.20	15
2025-09-11	107.01	111.48	107.01	111.08	108.25	65
2025-09-10	109.13	109.13	108.44	108.89	106.12	152
2025-09-09	111.04	111.04	108.93	109.19	106.41	19
2025-09-08	109.59	110.31	108.53	110.31	107.50	61
2025-09-05	110.99	110.99	109.88	109.88	107.08	60
2025-09-04	109.19	109.56	108.71	109.56	106.77	162
2025-09-03	109.42	109.59	108.79	108.87	106.10	40
2025-09-02	111.84	111.84	109.00	109.73	106.93	59
2025-08-29	112.02	112.02	111.10	111.10	108.27	52
2025-08-28	112.11	112.11	110.67	110.70	107.88	43
2025-08-27	112.44	113.13	111.97	112.37	109.51	11,722
2025-08-26	112.63	112.83	112.26	112.83	109.96	30
2025-08-22	111.75	114.42	111.75	114.42	111.51	8
2025-08-21	111.39	111.63	111.17	111.63	108.79	88
2025-08-20	110.83	112.65	110.83	112.05	109.19	50
2025-08-19	111.25	113.65	111.25	113.17	110.29	81
2025-08-18	112.05	112.49	111.38	111.39	108.56	49
2025-08-15	111.51	111.89	111.51	111.74	108.90	17
2025-08-14	111.69	111.69	110.94	110.94	108.12	35
2025-08-13	109.37	110.44	109.37	110.44	107.63	21
2025-08-12	107.33	109.46	106.04	109.30	106.52	46
2025-08-11	108.10	108.10	106.25	106.88	104.16	24
2025-08-08	106.73	106.73	105.93	106.25	103.54	23
2025-08-07	106.92	107.58	106.29	106.29	102.89	580
2025-08-06	106.49	106.92	104.69	105.63	102.25	194
2025-08-05	106.85	106.85	105.54	106.27	102.87	611
2025-08-04	105.06	105.33	104.69	105.12	101.76	33
2025-08-01	105.50	105.50	103.02	103.99	100.67	202

← NewerPage 5 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.