Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.65	115.98	113.01	113.75	113.05	2,555,700
2026-07-22	116.86	118.43	116.05	117.39	116.66	1,003,400
2026-07-21	115.52	116.84	114.41	115.71	114.99	1,312,600
2026-07-20	117.25	117.85	115.30	115.70	114.98	1,162,900
2026-07-17	120.22	121.27	117.09	117.36	116.63	1,380,200
2026-07-16	114.68	118.98	114.55	118.68	117.95	1,300,200
2026-07-15	115.16	116.75	114.81	115.31	114.60	1,088,000
2026-07-14	115.55	116.39	113.01	114.66	113.95	1,494,100
2026-07-13	116.76	117.73	113.22	113.84	113.14	1,411,700
2026-07-10	116.91	119.18	116.60	116.76	116.04	1,825,500
2026-07-09	115.00	116.86	114.37	115.96	115.24	2,168,800
2026-07-08	116.78	117.00	113.52	114.28	113.57	3,264,300
2026-07-07	124.89	124.92	119.79	120.22	119.48	2,991,600
2026-07-06	124.79	124.89	122.24	124.04	123.27	1,299,800
2026-07-02	123.49	125.39	123.34	125.33	124.56	2,017,400
2026-07-01	120.77	123.54	120.48	122.61	121.85	1,790,200
2026-06-30	121.33	121.61	120.06	121.29	120.54	1,669,800
2026-06-29	122.22	122.22	119.79	120.91	120.16	1,752,500
2026-06-26	121.37	123.78	120.93	123.24	122.48	2,550,400
2026-06-25	122.46	125.70	121.64	122.40	121.64	1,672,100
2026-06-24	119.16	122.05	117.87	120.98	120.23	3,589,200
2026-06-23	117.36	119.53	117.33	117.70	116.97	2,251,200
2026-06-22	118.39	120.53	117.74	118.92	118.18	1,605,700
2026-06-18	118.46	120.16	117.58	118.25	117.52	4,780,000
2026-06-17	120.59	121.79	116.78	117.14	116.42	1,671,600
2026-06-16	122.60	123.37	120.58	120.65	119.90	1,169,200
2026-06-15	123.17	124.18	121.29	121.53	120.78	1,588,500
2026-06-12	120.87	121.98	118.72	119.34	118.60	1,788,100
2026-06-11	113.33	118.55	112.95	118.24	117.51	1,975,300
2026-06-10	116.51	116.86	112.88	112.97	112.27	1,861,100
2026-06-09	114.46	116.89	113.55	116.36	115.64	1,811,900
2026-06-08	113.17	113.82	112.25	112.88	112.18	1,399,800
2026-06-05	111.63	114.18	111.63	113.80	113.10	1,935,000
2026-06-04	112.80	114.29	111.85	111.96	111.27	1,522,600
2026-06-03	112.99	113.56	110.86	111.39	110.70	1,526,000
2026-06-02	112.61	114.90	112.18	113.64	112.94	1,626,200
2026-06-01	111.28	112.10	109.14	112.07	111.38	1,806,300
2026-05-29	112.64	114.06	111.84	112.98	112.28	2,616,900
2026-05-28	111.11	114.38	110.27	112.86	112.16	2,060,300
2026-05-27	112.83	113.70	112.13	112.88	112.18	2,314,200
2026-05-26	108.79	110.13	108.60	109.54	108.86	2,187,800
2026-05-22	107.49	108.00	106.17	107.78	107.11	1,459,800
2026-05-21	102.97	107.40	101.61	106.63	105.97	2,036,800
2026-05-20	101.74	105.62	100.64	104.39	103.74	3,227,700
2026-05-19	101.46	102.13	100.00	101.70	101.07	1,906,400
2026-05-18	102.65	105.16	102.33	103.66	103.02	1,500,000
2026-05-15	104.04	105.38	102.17	102.64	102.01	1,530,200
2026-05-14	106.40	107.21	105.66	105.92	105.27	1,003,300
2026-05-13	106.40	107.72	105.09	105.46	104.81	1,352,200
2026-05-12	107.43	107.80	105.50	106.38	105.72	1,470,100
2026-05-11	109.30	109.65	107.61	107.95	107.28	1,180,100
2026-05-08	109.79	111.10	108.69	109.61	108.23	1,391,600
2026-05-07	112.86	113.86	108.89	108.93	107.56	2,140,000
2026-05-06	110.23	113.00	109.36	111.53	110.12	2,667,500
2026-05-05	104.77	106.95	104.31	106.41	105.07	1,041,800
2026-05-04	106.69	107.00	103.71	104.08	102.77	2,237,900
2026-05-01	108.92	109.48	107.14	107.51	106.15	1,818,500
2026-04-30	106.29	109.12	105.43	108.50	107.13	2,427,200
2026-04-29	107.26	107.48	104.00	104.69	103.37	2,516,000
2026-04-28	109.73	110.83	107.10	107.68	106.32	2,078,800

← NewerPage 2 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.