Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	114.86	116.60	114.12	116.51	114.38	2,797,400
2026-01-28	114.89	116.18	112.07	113.96	111.88	5,740,700
2026-01-27	112.56	113.03	110.28	110.28	108.27	2,869,100
2026-01-26	112.48	113.15	111.85	112.65	110.59	1,821,300
2026-01-23	113.28	113.40	111.26	112.29	110.24	1,965,300
2026-01-22	113.16	114.52	112.54	113.91	111.83	2,062,900
2026-01-21	110.50	112.86	109.49	112.54	110.48	1,923,900
2026-01-20	109.37	109.91	108.39	109.01	107.02	2,079,400
2026-01-16	109.14	110.60	108.97	110.22	108.21	5,937,900
2026-01-15	109.09	110.50	108.43	110.07	108.06	1,549,100
2026-01-14	107.72	109.59	107.51	108.57	106.59	1,549,100
2026-01-13	108.59	109.00	106.55	107.59	105.63	1,875,600
2026-01-12	108.01	108.90	107.29	108.05	106.08	2,096,500
2026-01-09	105.41	107.60	105.40	107.41	105.45	1,679,200
2026-01-08	102.97	107.01	102.36	105.30	103.38	1,541,600
2026-01-07	105.53	105.58	103.30	103.90	102.00	1,677,100
2026-01-06	104.64	106.15	104.61	105.64	103.71	1,701,600
2026-01-05	103.01	106.34	103.01	105.21	103.29	1,699,600
2026-01-02	103.03	104.70	102.01	104.35	102.44	1,810,300
2025-12-31	103.50	103.61	102.28	102.46	100.59	1,174,800
2025-12-30	103.93	104.35	103.62	103.68	101.79	1,212,500
2025-12-29	104.43	104.78	103.71	104.25	102.35	2,271,800
2025-12-26	103.48	104.43	103.40	104.32	102.42	936,800
2025-12-24	103.12	103.95	102.85	103.55	101.66	622,400
2025-12-23	103.81	104.00	102.32	102.67	100.80	1,589,000
2025-12-22	102.52	103.80	102.17	103.37	101.48	1,475,400
2025-12-19	102.58	103.37	102.39	102.68	100.81	3,625,800
2025-12-18	104.39	105.48	102.83	102.91	101.03	2,263,300
2025-12-17	103.11	104.71	103.00	103.72	101.83	2,127,700
2025-12-16	104.50	104.59	103.33	103.70	101.81	1,879,500
2025-12-15	104.01	104.25	102.57	103.72	101.83	1,655,500
2025-12-12	103.35	103.91	102.83	103.54	101.65	1,708,500
2025-12-11	100.78	103.28	100.46	102.76	100.88	1,567,500
2025-12-10	99.490	100.79	98.160	100.44	98.606	2,122,000
2025-12-09	100.36	100.99	99.250	99.430	97.614	1,586,100
2025-12-08	100.84	101.38	100.29	100.37	98.537	2,161,800
2025-12-05	101.31	102.08	100.76	101.03	99.185	2,474,700
2025-12-04	101.48	102.00	100.33	100.67	98.832	1,989,500
2025-12-03	100.50	101.70	100.04	101.34	99.490	1,720,300
2025-12-02	100.31	100.60	99.000	100.25	98.419	1,771,000
2025-12-01	99.300	101.75	98.550	99.860	98.037	2,271,300
2025-11-28	100.18	100.82	99.960	100.04	98.213	689,800
2025-11-26	99.370	100.75	99.250	99.890	98.066	1,400,100
2025-11-25	98.120	100.17	97.710	99.600	97.781	2,859,100
2025-11-24	98.410	98.710	96.830	97.160	95.386	3,013,400
2025-11-21	96.420	100.80	95.910	98.700	96.898	3,808,100
2025-11-20	95.520	96.000	94.460	95.200	93.462	2,297,800
2025-11-19	94.940	95.560	93.390	94.340	92.617	2,350,000
2025-11-18	95.000	95.280	93.730	94.820	93.089	3,052,700
2025-11-17	96.720	97.110	95.260	95.360	93.619	2,168,200
2025-11-14	97.450	97.770	96.580	97.030	95.258	1,601,100
2025-11-13	97.620	98.770	97.620	98.110	96.318	1,809,100
2025-11-12	96.250	98.030	96.000	97.490	95.710	1,565,100
2025-11-11	95.990	96.250	95.250	95.910	94.159	1,057,100
2025-11-10	95.730	96.220	94.340	95.930	94.178	1,699,900
2025-11-07	95.110	96.510	94.890	96.250	93.795	1,847,200
2025-11-06	96.250	97.000	95.110	95.170	92.743	3,974,500
2025-11-05	94.520	96.550	94.060	96.250	93.795	2,602,500
2025-11-04	94.330	95.020	93.740	94.920	92.499	2,327,400
2025-11-03	96.670	97.570	94.320	94.960	92.538	2,955,400

← NewerPage 4 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.