Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	96.940	98.170	96.500	97.750	95.257	3,132,500
2025-10-30	98.000	100.79	97.180	97.450	94.965	2,748,800
2025-10-29	103.95	104.00	99.040	99.130	96.602	3,446,500
2025-10-28	106.09	106.71	104.95	105.31	102.62	2,967,000
2025-10-27	104.00	105.78	103.55	105.45	102.76	2,210,000
2025-10-24	104.43	104.60	103.08	103.50	100.86	1,228,400
2025-10-23	102.87	103.62	101.88	103.50	100.86	1,265,300
2025-10-22	103.63	104.29	102.00	102.16	99.555	1,443,700
2025-10-21	102.17	104.84	101.90	104.38	101.72	1,790,700
2025-10-20	102.00	102.54	101.53	102.17	99.564	1,033,600
2025-10-17	101.02	101.76	100.24	101.57	98.980	1,196,000
2025-10-16	101.51	101.84	100.04	101.01	98.434	1,859,000
2025-10-15	100.68	101.36	98.860	99.560	97.021	1,517,800
2025-10-14	98.000	101.34	97.990	100.50	97.937	1,362,500
2025-10-13	99.240	99.890	98.160	98.860	96.339	1,420,800
2025-10-10	100.47	101.79	98.440	98.480	95.969	1,772,700
2025-10-09	101.85	102.04	99.490	99.600	97.060	1,650,500
2025-10-08	101.89	102.05	101.00	101.59	98.999	1,519,000
2025-10-07	103.99	104.27	101.51	101.70	99.106	1,412,500
2025-10-06	105.13	105.13	103.51	103.52	100.88	1,466,600
2025-10-03	104.35	105.38	104.01	104.43	101.77	1,160,200
2025-10-02	103.98	105.32	103.74	104.52	101.85	1,333,500
2025-10-01	104.96	105.51	103.71	104.09	101.44	1,588,900
2025-09-30	104.15	105.20	103.52	105.11	102.43	1,723,300
2025-09-29	104.44	105.28	102.90	104.02	101.37	2,244,900
2025-09-26	104.58	105.02	103.29	103.65	101.01	1,859,000
2025-09-25	105.26	105.44	103.64	103.92	101.27	1,954,900
2025-09-24	105.33	106.63	105.04	105.48	102.79	1,686,800
2025-09-23	109.36	109.72	105.71	106.24	103.53	2,150,600
2025-09-22	108.66	109.83	107.85	109.49	106.70	2,348,900
2025-09-19	110.38	110.48	108.31	109.42	106.63	3,617,800
2025-09-18	108.46	109.26	107.99	109.02	106.24	1,715,200
2025-09-17	108.88	111.58	107.62	108.10	105.34	1,492,800
2025-09-16	109.42	109.91	107.92	108.36	105.60	1,220,500
2025-09-15	111.33	111.47	109.11	109.45	106.66	1,281,500
2025-09-12	111.13	111.80	110.36	110.72	107.90	1,552,300
2025-09-11	109.08	112.15	109.00	111.83	108.98	1,505,900
2025-09-10	108.44	109.56	108.19	108.78	106.01	1,423,600
2025-09-09	110.70	110.77	108.76	109.38	106.59	2,041,000
2025-09-08	109.65	111.60	108.35	111.53	108.69	3,265,000
2025-09-05	110.43	112.01	109.11	109.98	107.18	2,222,300
2025-09-04	109.77	109.86	108.46	109.64	106.84	1,642,900
2025-09-03	109.32	109.97	108.61	109.19	106.41	1,161,000
2025-09-02	109.24	109.91	108.83	109.59	106.80	1,788,100
2025-08-29	111.42	112.08	110.85	111.23	108.39	906,800
2025-08-28	112.55	112.59	110.48	111.22	108.38	1,278,200
2025-08-27	112.28	113.37	111.83	112.13	109.27	796,300
2025-08-26	112.00	113.05	111.79	112.57	109.70	1,566,000
2025-08-25	113.66	113.88	111.99	112.14	109.28	1,161,600
2025-08-22	112.16	115.50	111.76	114.27	111.36	1,594,300
2025-08-21	111.19	112.07	110.77	111.57	108.72	1,214,300
2025-08-20	112.48	113.35	111.66	112.06	109.20	1,091,500
2025-08-19	111.52	113.84	111.25	112.86	109.98	1,355,200
2025-08-18	111.79	111.96	110.86	110.97	108.14	1,335,300
2025-08-15	112.49	112.55	111.16	111.80	108.95	1,400,200
2025-08-14	110.87	112.07	110.40	111.95	109.10	1,270,000
2025-08-13	108.93	112.63	108.76	112.62	109.75	2,048,700
2025-08-12	107.02	109.56	106.50	108.75	105.98	1,455,400
2025-08-11	106.76	107.20	105.85	106.52	103.80	1,838,100
2025-08-08	106.14	107.44	105.58	106.95	103.53	1,207,000

← NewerPage 5 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.