PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	112.65	113.42	111.12	111.80	106.92	1,669
2025-02-03	113.37	114.05	110.42	112.44	107.53	8,434
2025-01-31	115.76	117.33	115.18	115.35	110.32	9,239
2025-01-30	122.60	123.01	121.74	123.01	117.64	1,296
2025-01-29	121.97	123.44	121.81	123.05	117.68	418
2025-01-28	123.50	124.34	123.32	123.32	117.94	517
2025-01-27	123.43	123.98	122.90	123.88	118.47	1,802
2025-01-24	124.12	124.66	123.63	124.30	118.87	692
2025-01-23	123.12	123.94	122.57	123.87	118.47	765
2025-01-22	122.92	123.45	122.43	123.45	118.07	1,506
2025-01-21	121.40	123.50	120.26	122.90	117.54	1,034
2025-01-17	120.30	120.96	119.70	120.50	115.25	905
2025-01-16	117.08	118.47	117.08	118.47	113.30	893
2025-01-15	118.63	118.96	116.91	117.26	112.15	446
2025-01-14	115.41	116.59	115.39	115.97	110.91	545
2025-01-13	113.39	114.82	113.23	114.77	109.76	85
2025-01-10	114.23	114.92	113.58	113.58	108.62	1,340
2025-01-08	114.71	115.51	114.00	115.15	110.12	615
2025-01-07	115.22	118.07	115.22	116.77	111.68	822
2025-01-06	114.73	116.34	114.51	115.51	110.47	785
2025-01-03	114.27	116.03	113.60	114.88	109.87	755
2025-01-02	119.86	119.86	116.14	116.14	111.07	1,401
2024-12-31	119.63	120.29	119.16	119.18	113.98	36
2024-12-30	119.46	119.75	118.64	118.96	113.78	62
2024-12-27	120.92	121.95	120.08	120.08	114.84	23
2024-12-24	120.17	121.11	119.39	121.11	115.83	23
2024-12-23	120.00	120.36	118.90	119.82	114.59	52
2024-12-20	119.77	121.20	119.34	121.20	115.91	324
2024-12-19	121.29	121.93	119.72	120.15	114.91	2,246
2024-12-18	122.02	124.44	122.02	124.10	118.68	673
2024-12-17	121.25	122.82	121.25	122.51	117.17	1,406
2024-12-16	123.19	124.72	122.98	123.50	118.11	1,282
2024-12-13	123.43	123.74	122.33	123.31	117.93	495
2024-12-12	122.75	123.64	122.71	123.64	118.25	1,314
2024-12-11	126.00	126.00	122.96	123.02	117.66	2,160
2024-12-10	126.43	126.53	123.76	125.37	119.90	795
2024-12-09	126.25	129.84	125.96	127.18	121.63	307
2024-12-06	128.79	128.79	124.57	125.09	119.63	318
2024-12-05	126.88	127.25	124.46	124.46	119.03	803
2024-12-04	125.47	126.64	125.05	126.29	120.78	860
2024-12-03	126.32	126.49	124.79	125.90	120.41	1,037
2024-12-02	124.77	125.06	123.87	124.83	119.39	7,900
2024-11-29	123.92	124.38	123.09	124.37	118.95	1,610
2024-11-27	123.48	124.74	123.46	123.46	118.08	323
2024-11-26	124.89	125.34	123.03	123.63	118.24	407
2024-11-25	123.46	126.08	122.79	125.30	119.83	1,322
2024-11-22	122.61	123.18	122.29	122.73	117.38	927
2024-11-21	121.44	122.59	120.89	122.53	117.19	993
2024-11-20	121.37	121.37	120.39	120.65	115.39	1,316
2024-11-19	120.45	123.00	120.45	121.21	115.92	2,248
2024-11-18	122.99	124.83	122.59	123.76	118.36	1,143
2024-11-15	124.07	124.07	122.55	122.67	117.32	1,734
2024-11-14	123.53	123.89	122.62	122.62	117.27	482
2024-11-13	121.92	123.29	121.92	122.96	117.60	1,219
2024-11-12	125.71	125.71	122.19	122.49	117.15	737
2024-11-11	126.06	126.83	125.54	125.93	119.79	1,268
2024-11-08	125.51	126.44	125.25	126.08	119.93	853
2024-11-07	126.19	126.75	125.98	126.61	120.44	1,965
2024-11-06	127.93	127.93	124.64	126.34	120.18	5,330
2024-11-05	123.85	124.48	123.36	124.48	118.41	792

← NewerPage 8 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.