Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	135.91	136.83	135.53	135.70	126.50	1,271,800
2023-09-07	136.65	137.23	135.01	136.18	126.94	1,176,000
2023-09-06	136.94	137.99	136.19	137.05	127.76	2,163,500
2023-09-05	141.49	141.99	136.42	136.47	127.21	1,772,700
2023-09-01	142.66	143.39	141.23	142.01	132.38	1,101,500
2023-08-31	142.33	142.84	141.30	141.76	132.15	1,202,400
2023-08-30	141.02	142.14	140.72	142.04	132.41	1,199,900
2023-08-29	138.83	141.07	138.44	140.96	131.40	1,123,800
2023-08-28	138.96	140.67	138.78	138.83	129.41	1,243,500
2023-08-25	137.72	139.60	136.63	138.37	128.99	1,501,900
2023-08-24	137.75	139.70	137.21	137.25	127.94	1,157,500
2023-08-23	138.83	138.90	137.68	137.85	128.50	1,331,800
2023-08-22	139.39	139.69	137.96	138.36	128.98	891,000
2023-08-21	139.45	139.87	137.49	138.60	129.20	992,600
2023-08-18	137.17	140.05	137.17	139.53	130.07	1,594,100
2023-08-17	138.39	139.42	137.63	138.07	128.71	1,106,100
2023-08-16	138.96	139.80	137.50	137.64	128.31	939,500
2023-08-15	138.33	139.77	138.21	138.87	129.45	1,263,700
2023-08-14	136.49	140.05	136.46	139.63	130.16	1,727,700
2023-08-11	138.96	139.26	136.28	136.64	127.37	1,291,100
2023-08-10	139.77	140.65	138.75	139.45	129.99	1,367,100
2023-08-09	142.88	142.88	139.04	139.44	129.98	1,719,800
2023-08-08	140.73	144.49	140.32	143.33	133.00	1,675,000
2023-08-07	141.89	143.89	141.01	143.26	132.94	1,562,400
2023-08-04	141.60	142.77	140.52	140.57	130.44	1,358,300
2023-08-03	140.84	141.82	139.92	140.28	130.17	1,413,900
2023-08-02	143.00	143.80	141.54	141.77	131.56	2,133,300
2023-08-01	143.33	146.39	142.98	145.55	135.06	2,945,900
2023-07-31	145.75	145.75	142.83	143.90	133.53	2,012,600
2023-07-28	146.43	146.98	144.67	145.41	134.93	1,573,200
2023-07-27	146.94	147.20	144.22	144.80	134.37	1,616,300
2023-07-26	145.16	146.73	144.53	146.18	135.65	2,449,800
2023-07-25	147.76	148.52	146.30	147.01	136.42	2,631,000
2023-07-24	150.47	151.19	145.10	145.87	135.36	2,230,200
2023-07-21	146.38	152.60	145.09	149.35	138.59	2,935,900
2023-07-20	150.18	150.45	148.64	149.72	138.93	2,254,300
2023-07-19	151.56	152.21	149.38	150.26	139.43	1,518,800
2023-07-18	150.94	152.89	150.53	151.37	140.46	1,259,000
2023-07-17	149.20	151.84	148.88	151.20	140.31	1,391,600
2023-07-14	151.24	151.24	148.92	149.74	138.95	1,189,300
2023-07-13	151.79	151.81	150.42	151.51	140.59	1,350,200
2023-07-12	152.18	152.50	150.37	151.67	140.74	1,381,700
2023-07-11	149.08	150.70	148.57	150.59	139.74	1,448,800
2023-07-10	146.48	148.86	146.04	147.90	137.24	891,700
2023-07-07	145.11	148.04	145.11	146.77	136.20	1,546,300
2023-07-06	144.63	145.32	142.87	145.23	134.77	1,491,500
2023-07-05	147.90	149.23	145.75	146.18	135.65	1,832,300
2023-07-03	147.46	149.66	146.92	149.07	138.33	780,600
2023-06-30	146.30	149.01	146.04	148.30	137.62	1,352,100
2023-06-29	143.20	145.87	143.04	145.37	134.90	1,194,000
2023-06-28	144.29	144.84	142.67	143.30	132.98	1,609,400
2023-06-27	141.25	144.98	141.22	144.43	134.02	1,119,900
2023-06-26	139.22	141.57	138.66	141.08	130.92	1,198,400
2023-06-23	139.16	140.41	138.19	138.89	128.88	3,212,800
2023-06-22	142.83	143.32	140.56	140.77	130.63	1,613,100
2023-06-21	141.73	143.47	141.40	142.34	132.09	1,532,300
2023-06-20	141.46	142.49	141.10	142.04	131.81	1,386,200
2023-06-16	141.93	143.47	140.58	143.08	132.77	2,675,500
2023-06-15	140.62	141.63	139.57	141.27	131.09	1,587,900
2023-06-14	143.39	143.39	140.14	140.70	130.56	1,932,400

← NewerPage 14 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.