Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	140.05	141.94	140.05	141.32	131.14	2,216,800
2023-06-12	140.01	140.92	139.60	139.99	129.90	1,591,900
2023-06-09	140.52	141.35	138.77	139.67	129.61	1,174,000
2023-06-08	141.80	142.26	139.75	141.17	131.00	1,417,800
2023-06-07	138.44	142.41	138.25	141.85	131.63	1,224,600
2023-06-06	138.33	140.18	138.00	139.22	129.19	958,800
2023-06-05	138.47	139.50	137.90	137.92	127.98	1,216,100
2023-06-02	137.30	139.81	136.60	139.58	129.52	1,294,300
2023-06-01	131.83	135.14	131.83	134.98	125.26	1,489,900
2023-05-31	134.25	134.25	130.65	131.29	121.83	2,365,700
2023-05-30	133.92	134.76	131.96	134.35	124.67	1,102,700
2023-05-26	133.79	134.46	132.97	133.73	124.10	1,070,200
2023-05-25	133.73	133.96	131.76	133.04	123.46	2,000,200
2023-05-24	135.14	135.85	132.46	133.41	123.80	2,468,400
2023-05-23	139.47	140.06	136.82	136.88	127.02	1,077,700
2023-05-22	142.07	143.20	140.61	140.68	130.54	1,018,000
2023-05-19	143.38	143.38	141.47	142.40	132.14	760,700
2023-05-18	142.52	143.22	141.24	142.57	132.30	1,202,700
2023-05-17	140.01	142.82	139.59	142.41	132.15	1,212,200
2023-05-16	139.52	140.18	138.82	139.33	129.29	1,247,700
2023-05-15	138.76	140.78	138.31	140.63	130.50	1,423,200
2023-05-12	138.18	138.72	136.29	138.10	128.15	871,400
2023-05-11	135.96	137.39	134.94	137.24	127.35	946,000
2023-05-10	139.10	139.65	135.43	136.86	127.00	1,019,800
2023-05-09	137.40	137.75	136.37	137.14	127.26	1,303,800
2023-05-08	138.19	139.26	137.45	138.68	128.11	1,258,600
2023-05-05	136.63	138.43	136.58	138.03	127.51	987,400
2023-05-04	138.30	138.30	134.67	135.50	125.18	1,029,200
2023-05-03	140.34	141.38	138.19	138.34	127.80	1,031,900
2023-05-02	139.06	139.95	137.17	139.60	128.96	1,264,500
2023-05-01	140.15	141.57	139.59	139.76	129.11	948,100
2023-04-28	139.06	141.37	139.06	140.26	129.57	1,518,200
2023-04-27	138.76	138.98	136.50	138.93	128.34	1,696,000
2023-04-26	139.39	140.45	136.89	137.64	127.15	1,948,500
2023-04-25	142.16	142.87	139.76	140.43	129.73	1,475,800
2023-04-24	144.99	145.51	141.90	142.96	132.07	1,767,700
2023-04-21	144.86	145.14	141.19	141.98	131.16	2,747,000
2023-04-20	139.46	141.57	139.09	141.45	130.67	2,075,300
2023-04-19	141.64	142.38	139.89	140.55	129.84	1,544,800
2023-04-18	141.67	142.46	140.71	141.61	130.82	1,197,100
2023-04-17	138.95	141.01	138.37	140.93	130.19	978,400
2023-04-14	139.04	140.08	137.50	138.42	127.87	1,024,700
2023-04-13	138.96	139.46	137.79	139.29	128.68	1,764,300
2023-04-12	140.66	141.36	137.78	138.01	127.49	1,306,200
2023-04-11	139.19	141.26	138.68	139.30	128.69	1,192,600
2023-04-10	137.70	139.25	137.16	138.34	127.80	935,200
2023-04-06	137.14	138.44	136.98	138.07	127.55	1,461,700
2023-04-05	137.26	139.32	137.20	138.95	128.36	1,819,700
2023-04-04	139.97	140.18	137.97	138.32	127.78	1,966,000
2023-04-03	138.12	140.22	137.26	140.04	129.37	3,701,000
2023-03-31	130.55	133.76	130.05	133.58	123.40	1,497,800
2023-03-30	129.34	131.00	128.81	129.83	119.94	987,300
2023-03-29	128.16	128.87	127.69	128.24	118.47	856,700
2023-03-28	126.11	126.71	125.04	126.22	116.60	1,073,800
2023-03-27	127.11	127.30	125.27	126.00	116.40	1,142,900
2023-03-24	122.77	125.48	120.90	125.44	115.88	1,245,900
2023-03-23	123.78	125.63	122.35	123.51	114.10	940,300
2023-03-22	126.22	127.05	123.59	123.61	114.19	948,300
2023-03-21	127.16	127.78	126.02	126.60	116.95	791,900
2023-03-20	123.53	125.57	123.53	125.31	115.76	1,045,500

← NewerPage 15 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.