Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	125.68	125.84	122.26	122.49	113.16	2,761,400
2023-03-16	124.60	127.19	123.55	126.55	116.91	1,356,300
2023-03-15	127.87	128.22	123.24	125.43	115.87	1,633,300
2023-03-14	127.35	129.27	126.02	129.16	119.32	1,952,600
2023-03-13	124.44	126.72	123.66	124.71	115.21	1,316,300
2023-03-10	127.03	127.44	124.20	126.00	116.40	2,401,000
2023-03-09	131.28	132.22	126.93	127.40	117.69	1,246,800
2023-03-08	130.79	131.73	130.10	131.21	121.21	944,600
2023-03-07	133.25	133.80	129.91	130.91	120.94	1,610,000
2023-03-06	137.40	137.74	133.60	133.64	123.46	1,451,600
2023-03-03	136.11	137.51	134.59	137.46	126.99	1,288,100
2023-03-02	132.15	135.51	131.96	134.84	124.57	1,641,700
2023-03-01	131.26	134.70	131.02	133.23	123.08	2,651,000
2023-02-28	131.19	133.51	131.19	132.06	122.00	1,535,300
2023-02-27	131.39	132.71	131.09	131.61	121.58	1,226,700
2023-02-24	125.75	129.81	125.30	129.71	119.83	1,263,300
2023-02-23	129.47	130.10	126.27	128.17	118.40	1,137,800
2023-02-22	126.62	128.82	126.61	128.67	118.87	1,252,100
2023-02-21	130.25	130.25	126.09	126.20	116.58	1,495,500
2023-02-17	128.81	130.12	128.40	129.91	120.01	1,255,500
2023-02-16	128.29	131.10	127.96	129.15	119.31	1,075,700
2023-02-15	129.03	131.16	128.26	131.04	120.48	911,000
2023-02-14	128.69	130.96	128.65	129.78	119.32	1,147,100
2023-02-13	126.95	128.86	126.04	128.74	118.37	992,200
2023-02-10	127.98	128.35	125.74	126.23	116.06	1,104,800
2023-02-09	132.26	132.83	127.86	128.86	118.48	961,400
2023-02-08	129.92	132.06	129.60	130.38	119.88	1,050,200
2023-02-07	128.96	131.64	128.63	131.27	120.69	1,380,400
2023-02-06	129.27	129.78	128.50	129.44	119.01	987,500
2023-02-03	132.72	133.39	129.85	130.73	120.20	1,007,200
2023-02-02	132.04	134.94	130.25	134.43	123.60	1,327,100
2023-02-01	130.42	133.30	129.68	132.01	121.37	1,661,300
2023-01-31	128.35	130.47	127.65	130.34	119.84	2,276,200
2023-01-30	127.04	129.57	126.95	127.65	117.37	1,333,300
2023-01-27	127.31	128.65	127.02	127.35	117.09	1,564,100
2023-01-26	125.75	128.48	125.47	127.70	117.41	2,149,900
2023-01-25	129.08	129.33	127.77	128.15	117.83	1,578,500
2023-01-24	130.24	132.05	127.70	130.97	120.42	1,259,500
2023-01-23	130.10	132.30	128.79	130.30	119.80	1,788,200
2023-01-20	133.37	133.37	125.75	131.00	120.45	4,117,400
2023-01-19	125.78	126.53	123.32	123.60	113.64	2,904,400
2023-01-18	131.53	132.00	127.71	127.78	117.49	1,973,300
2023-01-17	132.36	132.64	129.55	130.62	120.10	1,689,700
2023-01-13	130.39	132.78	130.36	132.40	121.73	871,200
2023-01-12	132.49	132.61	130.53	131.62	121.02	1,044,500
2023-01-11	131.99	132.51	129.68	132.09	121.45	1,417,500
2023-01-10	127.00	129.85	126.87	129.78	119.32	981,600
2023-01-09	128.68	131.06	127.08	128.87	118.49	1,299,600
2023-01-06	124.86	128.87	123.60	128.50	118.15	1,231,700
2023-01-05	126.54	126.54	122.53	123.11	113.19	1,610,700
2023-01-04	128.85	130.22	127.91	129.97	119.50	763,000
2023-01-03	126.79	127.43	125.09	126.84	116.62	1,001,100
2022-12-30	125.22	126.01	124.17	125.74	115.61	648,800
2022-12-29	125.37	126.85	125.02	126.40	116.22	648,800
2022-12-28	127.01	127.54	124.25	124.27	114.26	640,600
2022-12-27	126.49	127.81	126.03	126.42	116.24	701,900
2022-12-23	125.25	126.79	124.92	126.72	116.51	458,200
2022-12-22	125.29	125.88	123.22	125.86	115.72	722,700
2022-12-21	125.73	127.80	125.73	127.15	116.91	909,500
2022-12-20	125.21	126.21	123.55	124.76	114.71	1,106,800

← NewerPage 16 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.