Ppg Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 123.16 | 123.91 | 122.24 | 122.53 | 117.20 | 1,625,400 |
| 2024-11-14 | 123.37 | 123.95 | 122.50 | 123.52 | 118.14 | 1,286,000 |
| 2024-11-13 | 122.19 | 123.56 | 121.57 | 123.42 | 118.05 | 1,430,300 |
| 2024-11-12 | 124.77 | 125.11 | 121.69 | 121.75 | 116.45 | 1,435,000 |
| 2024-11-11 | 126.12 | 126.96 | 125.53 | 125.96 | 119.82 | 839,900 |
| 2024-11-08 | 125.02 | 126.50 | 125.02 | 125.52 | 119.41 | 1,222,900 |
| 2024-11-07 | 126.29 | 126.95 | 125.85 | 125.98 | 119.84 | 1,065,400 |
| 2024-11-06 | 128.17 | 128.56 | 124.36 | 125.76 | 119.63 | 3,123,400 |
| 2024-11-05 | 123.77 | 124.84 | 123.12 | 124.65 | 118.58 | 1,315,300 |
| 2024-11-04 | 125.27 | 126.38 | 124.34 | 124.86 | 118.78 | 874,400 |
| 2024-11-01 | 124.66 | 125.17 | 123.96 | 124.41 | 118.35 | 1,886,000 |
| 2024-10-31 | 125.76 | 126.32 | 124.47 | 124.51 | 118.44 | 2,201,700 |
| 2024-10-30 | 126.50 | 127.55 | 125.50 | 125.67 | 119.55 | 1,971,600 |
| 2024-10-29 | 125.96 | 127.25 | 125.87 | 126.52 | 120.36 | 1,418,100 |
| 2024-10-28 | 128.03 | 128.39 | 127.10 | 127.38 | 121.17 | 1,255,800 |
| 2024-10-25 | 127.32 | 127.83 | 126.36 | 126.45 | 120.29 | 853,000 |
| 2024-10-24 | 126.76 | 127.69 | 125.65 | 127.24 | 121.04 | 1,305,000 |
| 2024-10-23 | 126.30 | 126.80 | 125.32 | 126.28 | 120.13 | 1,317,100 |
| 2024-10-22 | 128.41 | 128.88 | 126.06 | 126.60 | 120.43 | 1,174,100 |
| 2024-10-21 | 130.53 | 131.24 | 128.61 | 128.82 | 122.54 | 1,291,700 |
| 2024-10-18 | 131.93 | 132.18 | 130.02 | 130.93 | 124.55 | 2,174,600 |
| 2024-10-17 | 131.56 | 132.16 | 128.75 | 131.36 | 124.96 | 2,104,900 |
| 2024-10-16 | 130.01 | 131.84 | 129.96 | 130.36 | 124.01 | 2,022,600 |
| 2024-10-15 | 129.52 | 131.66 | 128.87 | 129.87 | 123.54 | 1,750,400 |
| 2024-10-14 | 128.21 | 129.09 | 127.91 | 128.50 | 122.24 | 1,628,400 |
| 2024-10-11 | 127.36 | 128.48 | 127.25 | 128.25 | 122.00 | 850,400 |
| 2024-10-10 | 127.12 | 127.53 | 126.37 | 127.35 | 121.15 | 1,857,700 |
| 2024-10-09 | 127.84 | 128.85 | 127.18 | 127.44 | 121.23 | 1,598,700 |
| 2024-10-08 | 128.06 | 128.95 | 127.02 | 127.23 | 121.03 | 1,821,000 |
| 2024-10-07 | 127.37 | 128.85 | 127.12 | 128.75 | 122.48 | 794,100 |
| 2024-10-04 | 129.05 | 129.49 | 127.38 | 128.57 | 122.31 | 763,500 |
| 2024-10-03 | 129.81 | 130.03 | 127.43 | 127.84 | 121.61 | 1,191,900 |
| 2024-10-02 | 130.32 | 131.10 | 129.27 | 130.68 | 124.31 | 858,700 |
| 2024-10-01 | 133.17 | 133.44 | 129.89 | 130.74 | 124.37 | 1,264,300 |
| 2024-09-30 | 134.70 | 134.92 | 131.44 | 132.46 | 126.01 | 1,866,000 |
| 2024-09-27 | 135.18 | 137.24 | 134.04 | 134.56 | 128.00 | 1,963,400 |
| 2024-09-26 | 129.32 | 134.87 | 128.98 | 134.55 | 128.00 | 2,484,000 |
| 2024-09-25 | 128.60 | 128.63 | 127.10 | 127.84 | 121.61 | 1,229,900 |
| 2024-09-24 | 127.90 | 128.88 | 127.32 | 128.32 | 122.07 | 1,202,700 |
| 2024-09-23 | 127.13 | 127.99 | 126.64 | 127.30 | 121.10 | 1,114,100 |
| 2024-09-20 | 127.35 | 127.50 | 125.39 | 126.50 | 120.34 | 3,690,500 |
| 2024-09-19 | 129.31 | 130.37 | 128.65 | 129.23 | 122.93 | 1,330,300 |
| 2024-09-18 | 127.78 | 129.03 | 126.91 | 127.46 | 121.25 | 1,305,400 |
| 2024-09-17 | 127.81 | 128.59 | 127.04 | 127.46 | 121.25 | 1,089,700 |
| 2024-09-16 | 128.00 | 128.50 | 126.75 | 127.34 | 121.14 | 1,399,600 |
| 2024-09-13 | 125.83 | 127.54 | 125.47 | 126.98 | 120.79 | 992,900 |
| 2024-09-12 | 125.22 | 125.86 | 123.17 | 125.49 | 119.38 | 1,080,800 |
| 2024-09-11 | 125.94 | 126.19 | 122.76 | 125.50 | 119.39 | 1,271,400 |
| 2024-09-10 | 126.35 | 126.42 | 124.69 | 125.89 | 119.76 | 939,800 |
| 2024-09-09 | 125.58 | 126.95 | 125.21 | 126.14 | 119.99 | 1,542,600 |
| 2024-09-06 | 125.00 | 126.28 | 124.38 | 124.78 | 118.70 | 1,210,500 |
| 2024-09-05 | 126.92 | 127.03 | 124.90 | 125.28 | 119.18 | 1,076,800 |
| 2024-09-04 | 128.06 | 128.63 | 126.48 | 126.67 | 120.50 | 965,700 |
| 2024-09-03 | 128.74 | 129.85 | 127.55 | 127.95 | 121.72 | 1,451,200 |
| 2024-08-30 | 129.60 | 130.45 | 128.41 | 129.73 | 123.41 | 2,175,000 |
| 2024-08-29 | 128.39 | 129.48 | 127.15 | 128.84 | 122.56 | 962,900 |
| 2024-08-28 | 127.14 | 128.36 | 126.96 | 127.64 | 121.42 | 993,400 |
| 2024-08-27 | 126.87 | 127.67 | 126.60 | 127.11 | 120.92 | 936,700 |
| 2024-08-26 | 126.94 | 127.95 | 126.55 | 126.90 | 120.72 | 618,900 |
| 2024-08-23 | 125.47 | 127.12 | 125.34 | 126.53 | 120.37 | 1,092,800 |
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.