Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	113.99	117.46	113.57	114.21	110.56	1,989,100
2025-05-09	108.93	110.00	108.80	109.44	105.28	1,654,800
2025-05-08	107.46	109.92	107.15	108.61	104.48	1,626,500
2025-05-07	108.41	108.71	105.90	106.76	102.70	1,601,000
2025-05-06	109.20	110.37	107.96	108.56	104.44	1,270,800
2025-05-05	109.90	111.39	109.65	110.22	106.03	1,753,900
2025-05-02	110.49	111.44	109.23	110.49	106.29	2,083,900
2025-05-01	109.46	110.41	108.35	108.77	104.64	2,870,400
2025-04-30	110.10	110.10	106.87	108.86	104.72	4,628,000
2025-04-29	103.00	104.45	103.00	103.81	99.867	1,879,900
2025-04-28	102.63	103.85	101.95	102.96	99.049	1,489,500
2025-04-25	103.10	104.00	101.76	102.57	98.674	1,938,600
2025-04-24	102.22	104.63	101.16	104.13	100.17	1,010,600
2025-04-23	104.39	105.96	101.35	101.83	97.962	1,588,300
2025-04-22	100.82	102.34	100.40	101.78	97.914	978,000
2025-04-21	99.570	100.10	98.340	99.400	95.624	1,902,500
2025-04-17	99.350	101.00	98.680	100.05	96.249	2,240,500
2025-04-16	99.550	100.55	97.530	98.420	94.681	2,530,900
2025-04-15	100.82	102.12	99.270	99.610	95.826	1,732,000
2025-04-14	102.00	102.40	100.58	101.48	97.625	1,461,000
2025-04-11	97.860	101.42	96.410	100.73	96.904	1,906,400
2025-04-10	101.14	101.14	95.610	98.530	94.787	2,994,400
2025-04-09	91.000	103.63	90.970	103.11	99.193	4,940,900
2025-04-08	98.910	99.970	90.240	91.660	88.178	4,942,900
2025-04-07	96.490	101.52	95.010	96.930	93.248	3,160,400
2025-04-04	102.39	103.11	97.490	99.150	95.384	3,812,600
2025-04-03	107.35	107.53	103.89	103.99	100.04	2,230,000
2025-04-02	108.27	110.11	107.88	110.11	105.93	3,836,000
2025-04-01	109.35	109.60	107.78	108.95	104.81	2,094,800
2025-03-31	106.80	109.47	105.99	109.35	105.20	2,929,900
2025-03-28	109.25	109.57	106.98	107.44	103.36	3,315,600
2025-03-27	111.54	111.54	105.64	108.36	104.24	4,537,300
2025-03-26	112.04	113.09	110.62	111.93	107.68	2,056,100
2025-03-25	113.14	113.26	111.35	111.74	107.50	1,818,900
2025-03-24	112.26	114.21	111.85	112.98	108.69	2,133,300
2025-03-21	110.25	111.49	109.33	110.73	106.52	3,160,500
2025-03-20	112.04	112.97	111.16	111.26	107.03	1,836,500
2025-03-19	113.81	114.26	112.21	113.10	108.80	1,746,600
2025-03-18	113.37	113.93	112.74	113.57	109.26	1,368,500
2025-03-17	113.43	114.46	112.63	113.84	109.52	2,156,000
2025-03-14	112.78	113.85	111.62	113.47	109.16	2,147,400
2025-03-13	111.04	112.75	110.31	111.36	107.13	1,680,800
2025-03-12	113.29	114.06	110.93	110.98	106.76	1,824,300
2025-03-11	115.29	115.66	111.19	113.43	109.12	2,256,100
2025-03-10	114.00	117.88	114.00	114.69	110.33	2,496,600
2025-03-07	114.34	116.46	113.68	115.48	111.09	2,170,700
2025-03-06	114.12	116.46	113.32	115.37	110.99	2,661,300
2025-03-05	109.88	114.75	109.81	114.09	109.76	3,159,200
2025-03-04	111.50	111.75	109.15	109.29	105.14	2,950,700
2025-03-03	114.95	115.52	111.49	111.72	107.48	2,401,200
2025-02-28	114.11	115.80	112.12	113.22	108.92	3,362,200
2025-02-27	114.70	115.63	113.58	113.68	109.36	1,581,000
2025-02-26	114.73	115.79	113.61	115.04	110.67	1,450,600
2025-02-25	114.32	115.39	113.50	114.39	110.04	2,263,900
2025-02-24	115.04	115.20	113.46	113.53	109.22	1,393,700
2025-02-21	117.55	117.83	114.29	114.80	110.44	2,447,800
2025-02-20	116.66	118.11	116.06	117.89	112.76	1,627,100
2025-02-19	116.50	118.00	115.45	116.79	111.71	1,681,100
2025-02-18	117.71	119.29	117.30	119.26	114.07	1,550,200
2025-02-14	118.35	119.12	117.68	117.75	112.62	1,677,200

← NewerPage 7 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.