PPG Industries Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.22	109.14	103.64	107.28	107.28	531
2026-10-15	105.92	109.45	103.26	107.87	107.87	671
2026-10-14	104.02	108.54	103.21	103.90	103.90	548
2026-10-13	105.38	105.38	101.45	104.53	104.53	7,949
2026-10-12	103.96	105.96	102.22	104.08	104.08	637
2026-10-09	103.93	107.58	103.56	104.74	104.74	310
2026-10-08	103.21	106.48	103.21	105.62	105.62	896
2026-10-07	106.52	107.13	103.39	104.86	104.86	624
2026-10-06	106.00	107.86	104.64	106.42	106.42	425
2026-10-05	104.00	106.50	102.61	105.62	105.62	749
2026-10-02	105.14	107.14	104.76	105.43	105.43	538
2026-10-01	103.43	104.78	101.59	104.34	104.34	699
2026-09-30	104.00	107.25	104.00	104.85	104.85	494
2026-09-29	105.73	108.18	105.61	106.08	106.08	384
2026-09-28	105.90	109.11	104.77	107.37	107.37	735
2026-09-25	108.00	108.66	106.10	107.55	107.55	407
2026-09-24	107.20	109.03	105.39	106.09	106.09	345
2026-09-23	110.41	110.41	105.51	107.21	107.21	419
2026-09-22	107.01	108.58	106.00	107.51	107.51	5,397
2026-09-21	102.88	107.01	102.88	105.51	105.51	632
2026-09-18	104.50	107.53	103.39	104.82	104.82	557
2026-09-17	105.30	108.50	104.97	105.91	105.91	321
2026-09-16	106.14	106.41	103.51	105.85	105.85	359
2026-09-15	105.61	107.00	103.88	104.89	104.89	539
2026-09-14	102.33	106.75	102.33	106.24	106.24	1,131
2026-09-11	107.56	107.63	105.23	105.95	105.95	425
2026-09-10	105.77	108.76	104.08	104.75	104.75	720
2026-09-09	109.00	111.58	107.24	108.00	108.00	849
2026-09-08	115.33	115.33	109.65	110.27	110.27	5,578
2026-09-04	110.75	113.43	109.20	112.41	112.41	411
2026-09-03	111.60	113.76	109.00	111.11	111.11	417
2026-09-02	108.04	113.03	106.28	112.23	112.23	623
2026-09-01	112.17	114.39	109.15	109.67	109.67	1,203
2026-08-28	116.03	116.50	112.57	113.15	113.15	498
2026-08-27	115.50	115.50	112.27	113.86	113.86	342
2026-08-26	117.47	117.47	111.50	114.15	114.15	449
2026-08-25	113.99	114.93	112.00	113.20	113.20	512
2026-08-24	116.10	116.10	111.77	113.15	113.15	949
2026-08-21	112.71	115.04	112.61	113.63	113.63	347
2026-08-20	112.00	115.85	111.35	112.91	112.91	1,774
2026-08-19	115.85	116.85	111.75	114.08	114.08	457
2026-08-18	115.85	115.85	111.42	113.01	113.01	417
2026-08-17	113.75	115.85	111.67	113.15	113.15	781
2026-08-14	113.67	115.01	112.58	114.30	114.30	481
2026-08-13	112.69	117.00	112.69	114.86	114.86	361
2026-08-12	116.16	119.72	113.87	114.82	114.82	370
2026-08-11	114.51	117.80	114.09	116.44	116.44	408
2026-08-10	118.50	120.00	115.78	116.37	116.37	902
2026-08-07	119.00	119.96	116.50	119.56	119.56	467
2026-08-06	122.00	122.00	117.00	118.04	117.30	415
2026-08-05	117.81	119.95	117.23	118.70	117.96	1,068
2026-08-04	113.55	118.25	113.55	117.99	117.25	612
2026-08-03	113.72	114.05	108.48	112.74	112.03	1,272
2026-07-31	109.75	113.62	109.44	111.19	110.49	580
2026-07-30	113.69	113.76	108.48	112.17	111.47	784
2026-07-29	116.80	118.29	110.15	111.96	111.26	1,200
2026-07-28	118.48	123.74	118.48	121.30	120.54	865
2026-07-27	116.24	121.55	116.24	117.92	117.18	753
2026-07-24	112.60	117.86	110.18	116.52	115.79	472
2026-07-23	116.26	118.50	112.96	113.50	112.79	429

Page 1 of 19 · 1,102 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.