Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	110.03	111.44	109.19	110.30	108.91	1,664,600
2026-04-24	110.23	111.03	109.32	109.80	108.41	1,560,800
2026-04-23	112.01	112.43	108.62	110.29	108.90	1,680,400
2026-04-22	112.53	113.43	111.13	111.67	110.26	1,696,000
2026-04-21	114.38	115.14	110.69	110.92	109.52	2,064,800
2026-04-20	114.17	115.25	114.04	114.73	113.28	1,413,000
2026-04-17	115.00	118.37	113.81	114.85	113.40	5,825,000
2026-04-16	116.00	116.00	111.92	112.16	110.74	2,973,400
2026-04-15	109.93	110.13	106.80	107.72	106.36	1,706,700
2026-04-14	110.58	110.74	109.37	110.54	109.15	1,521,700
2026-04-13	110.17	110.39	107.70	110.23	108.84	1,819,900
2026-04-10	110.73	111.88	109.77	110.33	108.94	1,378,500
2026-04-09	108.77	111.00	107.90	109.70	108.32	1,956,200
2026-04-08	110.56	111.01	108.85	110.47	109.08	2,572,900
2026-04-07	103.10	103.41	100.16	102.24	100.95	2,372,000
2026-04-06	102.81	104.09	102.01	103.86	102.55	1,405,600
2026-04-02	103.41	106.18	102.35	103.24	101.94	1,779,000
2026-04-01	107.49	109.15	106.25	106.47	105.13	1,861,300
2026-03-31	105.38	107.67	104.00	106.88	105.53	2,438,300
2026-03-30	104.81	105.40	103.36	103.82	102.51	1,362,700
2026-03-27	104.61	105.18	103.31	103.82	102.51	1,531,600
2026-03-26	104.85	107.51	104.71	105.31	103.98	1,756,100
2026-03-25	105.05	107.18	104.15	106.69	105.34	2,497,700
2026-03-24	100.42	104.24	99.650	103.42	102.12	2,540,200
2026-03-23	100.02	103.14	99.680	102.08	100.79	3,773,400
2026-03-20	98.560	99.270	96.070	97.220	95.993	3,638,100
2026-03-19	98.590	99.560	96.060	98.380	97.139	2,823,800
2026-03-18	103.15	103.43	100.62	100.78	99.508	1,851,600
2026-03-17	103.77	104.76	103.19	103.90	102.59	1,685,500
2026-03-16	103.28	104.63	102.63	103.45	102.14	1,896,700
2026-03-13	101.96	103.01	100.68	101.89	100.60	2,245,500
2026-03-12	102.92	103.54	100.64	100.73	99.459	2,033,400
2026-03-11	105.38	105.83	103.33	104.08	102.77	1,807,200
2026-03-10	108.96	109.79	105.77	105.85	104.51	3,399,000
2026-03-09	104.96	108.43	102.29	108.25	106.88	3,425,900
2026-03-06	109.89	109.94	106.14	106.70	105.35	3,161,400
2026-03-05	116.36	117.00	110.89	111.87	110.46	2,305,400
2026-03-04	119.04	120.32	116.94	117.70	116.21	2,530,500
2026-03-03	115.50	119.14	114.67	118.18	116.69	2,245,100
2026-03-02	119.00	120.87	116.73	119.20	117.70	2,310,800
2026-02-27	121.75	123.48	120.37	123.27	121.71	1,892,400
2026-02-26	123.63	124.27	121.53	123.48	121.92	1,363,800
2026-02-25	126.10	126.82	122.46	123.12	121.57	1,668,800
2026-02-24	125.71	126.86	125.16	125.55	123.97	1,545,100
2026-02-23	125.76	127.16	124.41	125.35	123.77	1,201,500
2026-02-20	123.66	126.88	122.96	126.53	124.93	1,838,600
2026-02-19	126.95	127.90	123.76	124.25	121.98	2,544,500
2026-02-18	129.32	129.72	126.14	128.25	125.91	3,311,900
2026-02-17	131.50	132.06	128.56	129.18	126.82	2,089,400
2026-02-13	131.18	132.63	130.73	131.34	128.94	1,713,700
2026-02-12	132.00	133.43	130.46	131.56	129.16	2,556,900
2026-02-11	128.98	131.21	128.87	131.03	128.64	1,618,200
2026-02-10	127.86	129.40	127.05	129.14	126.78	1,586,600
2026-02-09	126.24	128.05	125.03	127.59	125.26	1,475,000
2026-02-06	125.11	126.74	125.01	126.51	124.20	1,720,000
2026-02-05	126.00	126.47	123.43	124.42	122.15	2,468,700
2026-02-04	121.00	126.04	120.63	125.95	123.65	3,384,400
2026-02-03	116.12	121.54	116.12	119.52	117.34	2,865,600
2026-02-02	116.16	117.80	115.94	116.46	114.33	2,493,200
2026-01-30	116.76	117.50	114.83	115.63	113.52	2,737,000

← NewerPage 3 of 79 · 4,728 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.