Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	143.02	144.76	142.76	143.15	134.11	2,813,400
2023-12-01	141.73	143.86	141.45	143.63	134.56	1,553,500
2023-11-30	139.78	142.08	139.11	141.99	133.03	2,751,100
2023-11-29	139.55	140.49	139.01	139.55	130.74	1,252,900
2023-11-28	137.48	138.67	136.47	138.08	129.36	1,619,700
2023-11-27	135.64	137.67	135.25	137.29	128.62	1,161,000
2023-11-24	136.83	137.17	135.84	136.45	127.84	355,900
2023-11-22	137.39	137.89	135.94	136.64	128.02	734,300
2023-11-21	135.91	137.07	135.36	136.58	127.96	982,700
2023-11-20	135.43	136.24	134.65	135.56	127.00	902,100
2023-11-17	135.75	136.03	135.16	135.87	127.29	961,700
2023-11-16	133.68	135.34	133.59	135.16	126.63	1,274,000
2023-11-15	133.70	135.74	133.09	133.62	125.19	2,094,200
2023-11-14	131.69	134.43	131.00	133.51	125.08	2,368,000
2023-11-13	128.27	130.31	128.27	129.28	121.12	1,574,800
2023-11-10	127.87	129.04	127.14	128.81	120.68	1,283,600
2023-11-09	129.50	129.98	127.23	127.37	119.33	1,170,600
2023-11-08	127.75	129.77	127.47	129.55	120.76	1,340,300
2023-11-07	126.96	128.58	126.51	127.81	119.14	1,521,900
2023-11-06	128.02	129.18	126.95	127.75	119.09	977,900
2023-11-03	126.34	129.47	126.34	128.31	119.61	1,098,500
2023-11-02	123.42	125.20	123.24	124.92	116.45	1,622,200
2023-11-01	123.09	123.74	121.62	122.97	114.63	1,094,200
2023-10-31	121.97	123.33	121.76	122.77	114.44	1,970,100
2023-10-30	122.27	123.07	120.47	121.82	113.56	1,161,600
2023-10-27	121.80	122.66	120.33	120.72	112.53	838,900
2023-10-26	122.16	123.55	121.75	122.01	113.74	1,440,000
2023-10-25	122.45	122.57	120.44	121.48	113.24	1,133,400
2023-10-24	125.04	125.77	121.87	122.85	114.52	1,573,500
2023-10-23	124.00	125.10	123.38	123.69	115.30	1,482,100
2023-10-20	124.77	126.46	124.38	124.72	116.26	2,234,200
2023-10-19	126.00	129.26	123.89	124.34	115.91	4,053,100
2023-10-18	129.73	130.22	127.63	127.78	119.11	2,319,700
2023-10-17	128.96	132.45	128.80	131.45	122.54	1,812,800
2023-10-16	129.95	131.13	129.23	130.35	121.51	1,143,500
2023-10-13	129.85	130.45	127.89	128.46	119.75	1,355,100
2023-10-12	133.20	133.24	128.74	130.06	121.24	826,000
2023-10-11	132.50	133.16	130.80	132.52	123.53	1,233,100
2023-10-10	129.76	131.85	129.49	130.28	121.44	2,128,200
2023-10-09	131.73	131.88	128.54	128.76	120.03	1,886,100
2023-10-06	130.78	133.97	130.25	133.13	124.10	1,556,200
2023-10-05	132.64	133.81	130.10	131.33	122.42	1,932,300
2023-10-04	131.27	133.49	129.84	133.22	124.19	2,719,800
2023-10-03	127.87	130.31	127.70	128.65	119.93	1,305,600
2023-10-02	129.42	130.12	128.42	129.37	120.60	1,177,700
2023-09-29	131.80	131.87	129.55	129.80	121.00	1,117,900
2023-09-28	128.30	131.20	127.74	130.56	121.71	936,000
2023-09-27	129.41	129.95	126.94	128.03	119.35	1,313,400
2023-09-26	131.31	131.86	128.53	128.61	119.89	1,200,000
2023-09-25	129.36	132.26	129.36	132.05	123.09	1,174,600
2023-09-22	128.54	131.33	128.30	130.13	121.30	1,660,500
2023-09-21	130.05	130.05	128.00	128.29	119.59	1,448,600
2023-09-20	133.53	133.71	130.57	130.80	121.93	807,700
2023-09-19	132.27	132.60	130.34	132.21	123.24	1,454,500
2023-09-18	133.54	133.82	132.29	132.49	123.50	978,900
2023-09-15	133.56	135.72	133.52	133.80	124.73	2,213,900
2023-09-14	134.53	134.73	133.07	134.39	125.28	1,036,400
2023-09-13	133.56	134.14	132.43	133.00	123.98	1,166,700
2023-09-12	134.39	135.24	133.53	133.84	124.76	1,448,500
2023-09-11	136.94	137.18	135.76	136.35	127.10	854,300

← NewerPage 13 of 79 · 4,729 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.