Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	140.94	141.95	139.36	139.52	131.32	1,972,000
2024-02-29	140.84	142.08	140.43	141.60	133.28	1,951,300
2024-02-28	140.47	142.11	139.44	140.48	132.23	1,298,800
2024-02-27	142.72	144.99	140.45	140.91	132.63	2,176,000
2024-02-26	142.00	143.11	139.89	142.34	133.98	2,432,900
2024-02-23	143.98	144.73	143.60	144.37	135.89	892,900
2024-02-22	143.27	143.91	142.01	143.38	134.96	1,305,700
2024-02-21	141.44	142.67	140.77	142.65	134.27	1,119,400
2024-02-20	141.69	142.07	140.72	141.16	132.87	2,568,700
2024-02-16	142.23	142.56	141.51	141.91	133.57	2,060,000
2024-02-15	140.35	142.51	140.26	142.42	134.05	1,816,300
2024-02-14	139.60	140.95	138.75	140.10	131.26	1,319,500
2024-02-13	138.50	139.24	137.43	138.74	129.98	1,677,900
2024-02-12	139.79	141.31	139.25	140.90	132.01	1,557,100
2024-02-09	138.49	139.61	137.44	139.58	130.77	1,205,700
2024-02-08	139.55	139.77	136.55	138.63	129.88	1,390,100
2024-02-07	140.57	141.03	139.05	139.37	130.57	1,384,200
2024-02-06	137.98	139.90	137.98	139.89	131.06	1,559,800
2024-02-05	138.24	138.84	137.49	137.57	128.89	2,700,900
2024-02-02	140.16	140.74	138.65	140.09	131.25	1,580,600
2024-02-01	140.61	141.80	139.17	141.50	132.57	1,429,700
2024-01-31	143.39	143.40	140.46	141.04	132.14	2,334,100
2024-01-30	142.45	143.88	142.08	143.07	134.04	1,389,600
2024-01-29	142.86	143.43	141.49	142.86	133.84	1,897,800
2024-01-26	143.79	143.93	142.15	143.04	134.01	1,633,300
2024-01-25	141.83	143.13	141.00	142.79	133.78	1,823,000
2024-01-24	143.00	143.76	140.92	141.03	132.13	2,555,400
2024-01-23	142.93	143.00	140.49	142.44	133.45	1,740,600
2024-01-22	141.71	143.14	141.71	142.14	133.17	2,315,800
2024-01-19	145.86	145.86	140.71	141.39	132.47	5,496,000
2024-01-18	143.68	145.27	143.42	144.95	135.80	2,155,000
2024-01-17	142.50	144.41	142.15	143.08	134.05	1,917,600
2024-01-16	144.77	145.01	143.03	143.76	134.69	2,059,000
2024-01-12	147.05	147.70	144.64	145.55	136.36	1,104,700
2024-01-11	147.76	147.76	145.71	146.39	137.15	1,453,300
2024-01-10	146.03	147.51	146.03	147.29	137.99	929,400
2024-01-09	146.27	146.57	145.31	146.23	137.00	955,400
2024-01-08	146.13	147.47	145.56	147.39	138.09	1,013,400
2024-01-05	144.23	146.28	144.02	145.94	136.73	1,081,100
2024-01-04	144.84	146.19	144.37	144.91	135.76	1,702,500
2024-01-03	146.65	146.98	144.27	145.62	136.43	1,739,500
2024-01-02	147.73	148.68	146.84	147.28	137.98	1,842,800
2023-12-29	149.97	150.69	149.30	149.55	140.11	944,200
2023-12-28	150.66	150.82	150.12	150.38	140.89	817,100
2023-12-27	149.31	150.58	149.28	150.16	140.68	1,327,700
2023-12-26	148.84	150.30	148.66	149.69	140.24	870,600
2023-12-22	148.10	149.44	147.85	148.75	139.36	1,309,400
2023-12-21	147.63	148.25	146.50	147.75	138.42	1,399,200
2023-12-20	149.43	149.51	146.21	146.32	137.08	1,478,600
2023-12-19	149.43	150.28	148.41	149.51	140.07	1,926,700
2023-12-18	148.62	149.44	147.53	148.75	139.36	2,411,000
2023-12-15	148.84	150.15	148.25	148.68	139.30	2,920,900
2023-12-14	149.60	151.16	148.97	149.15	139.74	2,463,400
2023-12-13	145.33	147.57	145.22	147.47	138.16	2,579,700
2023-12-12	146.04	146.90	145.32	145.37	136.19	1,998,800
2023-12-11	144.83	146.87	144.49	145.84	136.64	2,053,300
2023-12-08	144.98	145.85	143.76	143.98	134.89	1,136,600
2023-12-07	144.12	145.40	143.48	144.98	135.83	1,533,400
2023-12-06	143.86	144.65	142.39	142.70	133.69	1,992,000
2023-12-05	142.31	142.76	141.29	142.65	133.65	1,902,500

← NewerPage 12 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.