PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	109.85	111.18	108.85	111.18	106.96	49
2025-05-01	111.70	111.70	109.06	109.26	105.11	442
2025-04-30	108.47	108.85	107.23	108.17	104.06	406
2025-04-29	102.91	104.20	102.91	104.20	100.24	199
2025-04-28	102.72	103.64	102.71	102.79	98.882	37
2025-04-25	103.14	103.14	101.79	101.79	97.927	422
2025-04-24	103.55	103.86	103.32	103.86	99.912	66
2025-04-23	104.54	105.59	102.39	102.39	98.497	1,903
2025-04-22	100.82	102.03	100.64	102.03	98.156	18
2025-04-17	99.190	100.76	99.120	100.61	96.789	199
2025-04-16	99.890	99.890	98.929	99.504	95.725	283
2025-04-15	100.68	102.21	99.777	99.777	95.988	101
2025-04-14	101.60	102.89	100.65	101.60	97.742	199
2025-04-11	98.170	100.92	98.100	100.92	97.088	25
2025-04-10	104.07	104.07	95.590	97.685	93.976	74,627
2025-04-09	91.000	102.49	91.000	101.18	97.333	217
2025-04-08	99.000	100.34	93.505	93.505	89.954	616
2025-04-07	96.170	100.14	95.411	98.535	94.793	300
2025-04-04	101.26	102.26	97.648	100.44	96.621	1,079
2025-04-03	107.00	107.00	104.62	105.58	101.57	266
2025-04-02	108.50	109.21	108.48	109.21	105.06	182
2025-04-01	109.35	109.51	107.95	108.89	104.76	502
2025-03-31	106.93	107.15	106.00	106.64	102.59	24
2025-03-28	108.71	109.24	107.53	107.68	103.59	95
2025-03-27	111.91	112.22	105.74	106.71	102.66	932
2025-03-26	112.45	112.45	110.93	110.93	106.71	102
2025-03-25	111.67	112.32	111.67	112.16	107.90	66
2025-03-24	112.07	113.77	112.07	112.96	108.67	536
2025-03-21	109.73	110.90	109.73	110.90	106.69	103
2025-03-20	111.61	112.83	111.61	112.83	108.55	921
2025-03-19	114.00	114.27	113.57	113.57	109.25	114
2025-03-18	113.34	113.52	113.18	113.52	109.21	23
2025-03-17	113.43	113.91	113.04	113.81	109.49	321
2025-03-14	112.99	113.13	112.86	113.13	108.83	21
2025-03-13	110.76	111.65	110.28	110.81	106.60	23
2025-03-12	113.26	113.26	112.04	112.04	107.79	18
2025-03-11	117.50	117.50	111.72	112.88	108.59	110
2025-03-10	114.62	117.45	114.18	114.68	110.33	30
2025-03-07	114.67	116.32	114.07	116.32	111.90	93
2025-03-06	113.81	115.84	113.81	115.46	111.07	1,229
2025-03-05	111.12	113.06	109.89	113.06	108.77	75
2025-03-04	111.50	111.63	110.04	110.88	106.67	61
2025-03-03	114.88	115.40	112.77	112.77	108.48	54
2025-02-28	114.19	114.92	112.71	112.71	108.43	49
2025-02-27	118.04	118.04	113.97	114.69	110.33	445
2025-02-26	116.45	116.45	114.58	115.20	110.83	21
2025-02-25	114.78	115.17	113.72	114.47	110.12	43
2025-02-24	115.09	115.31	114.08	114.73	110.37	1,140
2025-02-21	117.61	117.82	115.52	115.52	111.14	156
2025-02-20	116.95	117.68	116.61	117.68	113.21	583
2025-02-19	117.03	117.27	115.80	116.07	111.01	29
2025-02-18	117.77	118.65	116.97	118.65	113.47	85
2025-02-14	118.35	118.87	117.89	117.89	112.75	21
2025-02-13	115.77	117.27	115.77	117.20	112.09	146
2025-02-12	113.12	113.24	113.12	113.24	108.30	11
2025-02-11	114.04	115.17	113.70	114.91	109.90	79
2025-02-10	115.21	115.21	114.35	114.35	109.36	88
2025-02-07	115.45	115.81	114.62	114.62	109.62	39
2025-02-06	113.58	116.13	113.18	116.13	111.07	205
2025-02-05	111.59	112.38	111.20	112.12	107.23	99

← NewerPage 7 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.