PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	105.39	106.78	105.39	106.03	102.64	114
2025-07-30	109.38	110.07	105.93	107.80	104.36	534
2025-07-29	113.98	113.98	111.30	112.50	108.90	40
2025-07-28	116.34	116.34	114.18	114.18	110.53	104
2025-07-25	115.59	115.72	115.25	115.63	111.93	119
2025-07-24	116.05	116.76	115.48	115.48	111.79	35
2025-07-23	116.09	116.66	115.09	116.66	112.93	186
2025-07-22	113.07	114.54	113.07	114.09	110.44	41
2025-07-21	115.64	115.74	115.02	115.43	111.74	2
2025-07-18	114.62	114.75	113.93	113.93	110.29	14
2025-07-17	115.76	115.76	115.07	115.07	111.39	45
2025-07-16	114.02	114.16	113.82	114.16	110.51	98
2025-07-15	116.88	116.88	114.77	114.77	111.10	195
2025-07-14	117.43	117.43	115.36	115.36	111.68	15
2025-07-11	117.53	117.53	116.75	116.93	113.19	34
2025-07-10	119.28	120.64	118.34	120.64	116.79	18
2025-07-09	118.09	118.52	117.81	117.81	114.05	22
2025-07-08	115.88	116.61	115.86	116.61	112.88	37
2025-07-07	117.78	118.17	116.13	116.13	112.42	261
2025-07-03	118.58	118.76	118.09	118.26	114.48	113
2025-07-02	117.06	118.55	116.39	118.19	114.41	64
2025-07-01	113.56	117.02	113.30	117.02	113.28	783
2025-06-30	113.71	114.03	113.36	113.47	109.84	127
2025-06-27	114.00	115.16	114.00	114.48	110.82	671
2025-06-26	114.44	114.54	114.28	114.29	110.64	1,200
2025-06-25	113.41	113.52	112.66	112.66	109.06	1,423
2025-06-24	114.38	114.46	113.50	113.72	110.09	32
2025-06-23	108.00	111.01	108.00	111.01	107.46	17
2025-06-20	108.80	108.99	108.46	108.60	105.13	32
2025-06-18	107.48	108.24	107.37	108.05	104.60	1,750
2025-06-17	108.02	108.74	108.02	108.21	104.75	300
2025-06-16	108.30	108.90	107.89	108.28	104.82	1,024
2025-06-13	111.00	111.00	107.34	107.34	103.91	43
2025-06-12	112.43	112.49	111.93	112.33	108.74	164
2025-06-11	116.00	116.00	114.35	114.35	110.70	128
2025-06-10	115.35	115.35	115.12	115.12	111.44	10
2025-06-09	113.70	114.21	113.34	114.21	110.56	37
2025-06-06	112.42	113.07	112.39	113.07	109.45	375
2025-06-05	112.36	112.49	111.38	112.10	108.52	20
2025-06-04	111.34	112.40	111.34	112.40	108.80	339
2025-06-03	110.34	111.33	109.38	111.33	107.77	49
2025-06-02	110.78	110.78	109.30	109.62	106.12	567
2025-05-30	110.89	110.89	109.60	110.10	106.58	143
2025-05-29	111.66	113.02	110.46	110.46	106.93	154
2025-05-28	111.94	111.94	111.68	111.89	108.31	201
2025-05-27	111.47	112.00	111.03	111.88	108.31	124
2025-05-23	110.32	110.32	109.31	109.84	106.33	324
2025-05-22	111.16	111.16	110.46	110.46	106.93	220
2025-05-21	112.46	112.66	111.64	111.64	108.07	228
2025-05-20	113.50	114.33	113.50	114.04	110.39	18
2025-05-19	113.20	114.48	112.49	114.43	110.77	589
2025-05-16	112.48	112.94	112.48	112.83	109.22	1,025
2025-05-15	111.41	112.44	110.95	112.44	108.85	312
2025-05-14	113.09	113.09	111.42	111.45	107.89	32
2025-05-13	114.34	114.34	113.88	113.93	110.29	14
2025-05-12	114.69	116.66	114.69	116.38	112.66	66
2025-05-09	109.29	109.69	109.29	109.69	106.19	39
2025-05-08	109.30	109.30	109.30	109.30	105.15	1
2025-05-07	108.71	109.21	106.99	106.99	102.93	136
2025-05-06	110.23	110.23	108.06	108.06	103.96	548

← NewerPage 6 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.