Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	118.35	119.12	117.68	117.75	112.62	1,677,200
2025-02-13	115.56	118.11	115.21	117.92	112.79	1,935,100
2025-02-12	113.19	115.50	112.75	114.80	109.80	1,629,600
2025-02-11	114.28	115.23	113.78	114.91	109.91	1,059,100
2025-02-10	115.40	115.57	114.07	114.12	109.15	1,571,500
2025-02-07	116.15	116.15	114.33	114.84	109.84	1,533,600
2025-02-06	113.29	116.38	112.03	115.90	110.85	3,241,200
2025-02-05	111.73	112.80	111.00	112.57	107.67	2,154,200
2025-02-04	113.35	113.67	111.06	111.27	106.43	2,401,800
2025-02-03	113.85	114.00	110.20	111.99	107.11	3,221,200
2025-01-31	115.00	117.58	114.79	115.38	110.36	4,237,900
2025-01-30	122.17	123.30	121.51	122.75	117.41	2,774,500
2025-01-29	122.00	123.52	121.97	122.38	117.05	1,969,900
2025-01-28	124.08	124.54	122.92	123.01	117.65	1,497,900
2025-01-27	123.39	124.66	122.66	124.29	118.88	3,090,900
2025-01-24	124.12	124.74	122.54	122.78	117.43	1,731,400
2025-01-23	122.84	124.07	122.76	123.48	118.10	1,434,000
2025-01-22	123.09	123.88	122.49	122.87	117.52	2,028,700
2025-01-21	121.30	123.66	121.06	123.37	118.00	2,267,900
2025-01-17	120.09	121.16	119.72	120.24	115.01	2,686,200
2025-01-16	117.37	119.61	117.10	119.60	114.39	1,443,100
2025-01-15	118.86	119.03	116.85	117.57	112.45	2,021,900
2025-01-14	115.25	116.61	115.25	116.53	111.46	1,891,900
2025-01-13	113.52	115.17	113.00	114.80	109.80	2,115,800
2025-01-10	114.20	114.70	113.14	113.18	108.25	1,475,700
2025-01-08	115.16	115.88	113.92	115.69	110.65	1,394,500
2025-01-07	114.86	118.36	114.86	115.86	110.82	1,988,100
2025-01-06	114.62	116.70	114.52	115.07	110.06	2,741,600
2025-01-03	115.20	115.63	113.49	114.27	109.30	2,285,600
2025-01-02	119.09	119.79	115.34	115.42	110.40	2,692,000
2024-12-31	119.59	120.27	118.75	119.45	114.25	1,052,700
2024-12-30	119.55	119.77	118.50	119.09	113.91	1,813,100
2024-12-27	120.42	121.93	119.94	120.38	115.14	993,100
2024-12-26	120.07	121.37	120.05	121.23	115.95	1,021,600
2024-12-24	120.08	121.23	119.56	120.98	115.71	539,000
2024-12-23	119.95	120.42	118.83	120.15	114.92	1,470,800
2024-12-20	119.26	121.78	118.58	120.21	114.98	3,884,400
2024-12-19	120.97	122.00	119.41	119.52	114.32	3,493,500
2024-12-18	122.02	124.81	121.22	121.25	115.97	3,589,500
2024-12-17	122.04	123.07	121.25	122.06	116.75	2,081,700
2024-12-16	123.35	124.87	122.63	122.64	117.30	1,963,800
2024-12-13	123.26	124.29	122.18	124.17	118.76	2,277,600
2024-12-12	122.45	124.10	122.45	124.02	118.62	1,717,300
2024-12-11	125.53	125.71	122.45	122.59	117.25	2,087,500
2024-12-10	126.53	126.53	123.51	125.42	119.96	2,139,500
2024-12-09	126.25	130.05	125.85	126.86	121.34	3,125,600
2024-12-06	126.35	126.75	124.52	125.57	120.10	2,500,600
2024-12-05	127.01	127.01	124.31	125.50	120.04	3,389,700
2024-12-04	125.29	127.04	125.29	126.83	121.31	3,088,900
2024-12-03	126.05	126.75	124.75	126.18	120.69	2,536,600
2024-12-02	124.50	126.19	123.85	125.97	120.49	1,993,800
2024-11-29	123.24	124.54	123.19	124.37	118.96	770,100
2024-11-27	123.30	125.05	123.23	123.45	118.08	984,900
2024-11-26	124.46	125.21	122.93	123.35	117.98	980,000
2024-11-25	123.68	126.09	123.16	125.79	120.31	1,940,400
2024-11-22	122.37	123.23	122.03	122.65	117.31	1,173,700
2024-11-21	121.30	122.78	120.76	122.68	117.34	1,017,200
2024-11-20	121.00	121.55	120.29	121.29	116.01	1,220,200
2024-11-19	122.39	122.51	120.95	121.08	115.81	1,246,200
2024-11-18	122.95	124.93	122.86	123.42	118.05	1,747,100

← NewerPage 8 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.