PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	125.44	126.33	124.38	124.38	118.32	700
2024-11-01	124.87	124.99	124.14	124.79	118.71	1,038
2024-10-31	125.77	126.37	125.20	125.40	119.28	1,460
2024-10-30	126.57	127.54	125.82	125.82	119.68	16,919
2024-10-29	126.00	127.35	125.85	126.75	120.57	19,156
2024-10-28	127.77	128.38	127.22	127.22	121.02	754
2024-10-25	127.53	127.86	126.44	126.44	120.27	437
2024-10-24	126.61	127.15	125.96	126.73	120.55	1,376
2024-10-23	126.30	126.77	125.60	125.60	119.47	2,479
2024-10-22	128.57	128.81	126.09	126.94	120.75	9,473
2024-10-21	130.31	131.14	128.98	129.17	122.87	472
2024-10-18	131.50	132.14	130.78	131.70	125.28	266
2024-10-17	130.85	132.27	128.95	130.04	123.70	2,698
2024-10-16	130.16	131.69	129.87	130.82	124.44	618
2024-10-15	129.47	131.58	129.19	130.51	124.15	868
2024-10-14	128.26	129.21	127.91	128.42	122.16	522
2024-10-11	127.39	128.36	127.39	128.03	121.79	339
2024-10-10	127.26	128.30	126.47	127.26	121.05	536
2024-10-09	128.00	128.74	127.50	128.06	121.81	450
2024-10-08	128.19	128.77	127.25	127.28	121.07	1,154
2024-10-07	127.35	128.64	127.21	128.14	121.89	338
2024-10-04	129.25	129.40	127.62	127.62	121.40	546
2024-10-03	130.44	130.44	128.14	128.14	121.89	149
2024-10-02	130.36	131.00	129.69	130.36	124.00	582
2024-10-01	133.40	133.40	130.00	130.62	124.25	870
2024-09-30	134.74	134.75	131.81	132.26	125.81	1,006
2024-09-27	135.68	137.11	134.74	134.74	128.17	165
2024-09-26	130.31	133.85	129.48	133.85	127.32	798
2024-09-25	128.37	128.37	127.67	128.08	121.83	181
2024-09-24	127.96	128.89	127.80	128.37	122.11	444
2024-09-23	127.18	127.71	126.75	127.24	121.03	27
2024-09-20	127.86	127.86	125.62	126.46	120.29	368
2024-09-19	128.64	130.22	127.83	130.22	123.86	332
2024-09-18	127.70	127.94	127.51	127.84	121.61	549
2024-09-17	128.05	128.54	127.42	127.63	121.41	448
2024-09-16	127.82	128.62	126.88	127.42	121.21	288
2024-09-13	126.52	127.38	125.83	127.12	120.92	298
2024-09-12	125.59	126.91	123.48	125.16	119.06	77
2024-09-11	125.94	126.26	123.00	124.07	118.02	754
2024-09-10	126.02	126.50	125.25	125.67	119.54	57
2024-09-09	125.43	126.80	124.85	126.80	120.62	618
2024-09-06	125.15	126.17	124.78	124.82	118.73	405
2024-09-05	127.03	127.03	124.97	125.30	119.19	2,904
2024-09-04	128.01	128.56	126.90	126.93	120.74	414
2024-09-03	128.61	129.77	128.30	128.96	122.67	964
2024-08-30	128.84	130.49	128.54	128.72	122.44	129,988
2024-08-29	127.82	129.33	127.37	129.33	123.02	529
2024-08-28	127.30	128.36	127.30	127.67	121.44	214
2024-08-27	126.56	127.41	126.56	127.04	120.84	345
2024-08-23	125.52	126.93	125.21	125.90	119.76	117
2024-08-22	125.21	125.60	124.54	124.70	118.62	567
2024-08-21	123.48	124.83	123.25	124.60	118.52	778
2024-08-20	123.24	123.56	122.76	122.76	116.77	2,779
2024-08-19	122.76	123.30	122.38	123.11	117.11	58
2024-08-16	122.21	122.21	120.96	121.69	115.76	1,687
2024-08-15	121.46	122.65	121.24	122.62	116.64	422
2024-08-14	119.26	119.90	118.98	119.85	114.01	198
2024-08-13	118.89	119.35	118.14	119.34	113.52	134
2024-08-12	118.34	119.20	118.01	118.82	113.03	327
2024-08-09	119.02	119.96	118.32	119.96	113.46	199

← NewerPage 9 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.