Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	106.14	107.44	105.58	106.95	103.53	1,207,000
2025-08-07	107.58	108.07	105.79	106.12	102.73	1,865,700
2025-08-06	106.71	106.71	104.56	105.68	102.30	2,502,200
2025-08-05	105.95	106.73	105.09	106.02	102.63	1,398,000
2025-08-04	104.90	105.72	104.55	105.00	101.64	2,560,100
2025-08-01	104.14	104.71	102.78	104.44	101.10	1,989,100
2025-07-31	105.36	107.50	105.18	105.50	102.13	3,895,800
2025-07-30	110.00	110.07	105.30	106.25	102.85	6,555,100
2025-07-29	114.14	115.08	112.09	112.23	108.64	2,255,900
2025-07-28	115.24	115.70	113.87	113.97	110.33	1,469,300
2025-07-25	115.50	116.15	114.76	115.95	112.24	1,280,200
2025-07-24	115.83	117.29	114.78	115.02	111.34	1,711,000
2025-07-23	116.57	117.04	115.02	116.61	112.88	1,523,400
2025-07-22	113.80	115.45	113.65	115.40	111.71	1,720,700
2025-07-21	115.49	115.82	114.29	114.52	110.86	1,067,300
2025-07-18	116.21	116.41	113.42	114.53	110.87	5,187,000
2025-07-17	115.41	116.49	115.05	116.02	112.31	1,824,800
2025-07-16	114.03	115.77	113.61	115.57	111.88	1,514,300
2025-07-15	117.16	117.16	114.28	114.29	110.64	1,157,600
2025-07-14	116.15	116.60	115.02	116.36	112.64	1,219,300
2025-07-11	117.80	117.80	116.51	117.30	113.55	817,800
2025-07-10	119.03	120.91	118.31	119.07	115.26	1,365,300
2025-07-09	118.16	118.74	117.11	118.19	114.41	1,294,900
2025-07-08	116.10	118.27	115.66	117.41	113.66	1,563,800
2025-07-07	117.81	117.89	115.29	115.46	111.77	1,512,000
2025-07-03	118.59	118.94	117.71	118.28	114.50	796,200
2025-07-02	117.40	118.91	116.42	118.59	114.80	1,588,900
2025-07-01	113.25	117.82	112.72	116.41	112.69	2,055,100
2025-06-30	113.76	114.20	113.04	113.75	110.11	1,405,100
2025-06-27	114.03	115.38	113.41	114.15	110.50	2,248,700
2025-06-26	113.67	114.71	113.40	113.78	110.14	1,539,200
2025-06-25	114.00	114.91	112.54	113.26	109.64	1,308,300
2025-06-24	114.30	115.22	113.09	113.88	110.24	2,025,700
2025-06-23	108.23	112.61	108.23	112.33	108.74	2,697,500
2025-06-20	109.15	109.22	107.66	108.67	105.20	4,312,200
2025-06-18	107.27	108.50	106.96	108.24	104.78	1,789,100
2025-06-17	108.20	108.99	107.24	107.54	104.10	1,607,100
2025-06-16	108.09	109.08	107.21	109.04	105.55	1,996,200
2025-06-13	110.16	110.77	106.08	106.30	102.90	2,505,200
2025-06-12	112.04	112.52	111.51	112.03	108.45	1,291,900
2025-06-11	115.24	115.24	112.94	113.01	109.40	1,942,400
2025-06-10	113.97	115.57	113.41	115.04	111.36	1,933,800
2025-06-09	113.26	114.32	112.99	113.46	109.83	1,283,400
2025-06-06	112.39	113.79	112.02	112.60	109.00	1,063,300
2025-06-05	112.41	112.51	110.99	111.26	107.70	1,410,100
2025-06-04	111.43	112.52	111.22	111.93	108.35	1,213,400
2025-06-03	109.92	111.51	108.81	111.37	107.81	1,659,600
2025-06-02	110.35	110.38	109.13	110.35	106.82	1,529,800
2025-05-30	110.58	110.89	109.48	110.80	107.26	3,637,800
2025-05-29	110.99	111.65	110.00	111.31	107.75	1,491,900
2025-05-28	112.08	112.29	110.46	110.55	107.02	881,500
2025-05-27	111.79	112.45	110.76	112.26	108.67	1,255,000
2025-05-23	109.33	110.33	109.00	110.08	106.56	948,100
2025-05-22	110.79	111.76	110.25	111.21	107.65	2,283,400
2025-05-21	112.20	112.98	110.98	111.24	107.68	1,245,700
2025-05-20	113.77	114.83	113.26	113.79	110.15	1,372,400
2025-05-19	112.59	114.57	112.33	114.26	110.61	1,363,200
2025-05-16	112.92	114.15	112.09	114.08	110.43	3,365,300
2025-05-15	111.06	113.13	110.79	113.06	109.45	1,398,300
2025-05-14	113.07	113.47	111.15	111.67	108.10	1,739,900

← NewerPage 6 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.