Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	125.36	125.59	124.46	125.16	119.06	1,048,700
2024-08-21	123.66	125.06	123.22	124.95	118.86	1,060,600
2024-08-20	122.90	123.60	122.47	123.00	117.01	715,400
2024-08-19	122.77	123.41	122.31	123.25	117.25	1,078,500
2024-08-16	121.86	122.52	120.85	122.40	116.44	2,562,100
2024-08-15	121.29	122.73	120.80	122.07	116.12	1,273,600
2024-08-14	119.21	120.37	118.57	119.87	114.03	1,348,800
2024-08-13	118.72	119.78	118.09	119.26	113.45	1,497,300
2024-08-12	118.54	119.26	118.14	118.40	112.63	1,397,200
2024-08-09	119.02	120.05	118.41	119.24	112.78	1,092,900
2024-08-08	118.94	120.30	118.92	119.23	112.77	1,601,800
2024-08-07	119.83	121.76	118.07	118.32	111.91	2,159,900
2024-08-06	119.22	121.44	118.96	119.06	112.61	2,536,400
2024-08-05	122.19	122.19	118.96	119.39	112.93	1,739,200
2024-08-02	125.58	125.58	122.50	123.46	116.78	1,250,200
2024-08-01	127.62	128.38	125.17	125.88	119.06	1,463,800
2024-07-31	127.85	128.62	126.35	126.98	120.11	2,236,500
2024-07-30	126.84	128.05	126.84	127.21	120.32	1,507,400
2024-07-29	127.35	128.58	126.92	127.74	120.82	1,265,300
2024-07-26	126.23	127.61	125.56	127.55	120.64	1,579,800
2024-07-25	125.33	127.56	124.87	125.94	119.12	1,497,300
2024-07-24	127.00	127.29	125.13	125.24	118.46	1,639,500
2024-07-23	128.43	128.63	126.54	126.72	119.86	1,624,700
2024-07-22	128.70	129.43	126.90	128.37	121.42	1,608,300
2024-07-19	127.50	129.07	126.41	128.04	121.11	4,342,400
2024-07-18	132.74	135.57	131.58	131.71	124.58	2,434,600
2024-07-17	133.01	135.00	132.66	133.76	126.52	2,259,000
2024-07-16	131.33	133.84	131.15	133.23	126.02	1,720,900
2024-07-15	130.28	132.63	130.28	130.88	123.79	1,546,200
2024-07-12	130.56	131.35	129.84	130.62	123.55	950,400
2024-07-11	128.12	129.84	127.60	129.71	122.69	1,235,700
2024-07-10	126.50	126.88	125.30	126.64	119.78	1,147,400
2024-07-09	126.67	126.97	125.17	125.26	118.48	1,071,300
2024-07-08	125.88	127.11	125.88	127.00	120.12	1,245,200
2024-07-05	124.52	125.44	124.04	125.23	118.45	1,123,200
2024-07-03	124.97	125.68	124.48	124.87	118.11	703,000
2024-07-02	124.02	125.39	123.67	124.88	118.12	1,284,100
2024-07-01	126.01	126.43	123.66	123.98	117.27	1,202,700
2024-06-28	124.88	126.14	124.66	125.89	119.07	2,585,600
2024-06-27	125.29	125.63	124.74	124.90	118.14	1,056,200
2024-06-26	124.37	125.90	123.84	125.25	118.47	1,927,300
2024-06-25	127.39	127.52	124.48	125.22	118.44	2,116,000
2024-06-24	128.77	130.35	128.07	128.15	121.21	1,721,400
2024-06-21	128.40	128.92	126.57	128.59	121.63	1,971,800
2024-06-20	127.14	130.09	127.14	128.46	121.50	1,321,100
2024-06-18	128.18	128.92	127.13	127.86	120.94	1,062,900
2024-06-17	127.06	128.39	126.08	128.27	121.33	1,185,300
2024-06-14	128.33	128.73	126.10	127.32	120.43	1,156,900
2024-06-13	129.91	130.15	128.53	129.79	122.76	938,700
2024-06-12	131.73	132.21	129.80	130.41	123.35	1,293,000
2024-06-11	128.26	130.11	127.43	129.57	122.55	1,543,600
2024-06-10	128.07	128.71	127.26	128.46	121.50	1,037,000
2024-06-07	129.43	129.51	128.01	128.41	121.46	1,630,500
2024-06-06	132.91	133.42	130.47	130.62	123.55	1,606,400
2024-06-05	131.70	133.38	130.76	133.21	126.00	1,260,600
2024-06-04	131.07	132.92	130.96	131.68	124.55	1,603,000
2024-06-03	131.40	132.16	129.89	131.66	124.53	1,563,600
2024-05-31	129.10	131.99	128.50	131.41	124.30	3,835,700
2024-05-30	127.38	129.18	127.13	129.12	122.13	1,322,200
2024-05-29	128.33	128.80	127.10	127.15	120.27	1,016,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-06-15	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-10	0.7400 USD
2026-05-11	0.7100 USD
2026-02-20	0.7100 USD
2025-11-10	0.7100 USD
2025-08-11	0.7100 USD
2025-05-12	0.6800 USD
2025-02-21	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.