Ppg Industries Inc historical data
| 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 |
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.