Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	108.16	110.00	106.75	107.39	107.39	3,865,300
2026-10-15	105.97	108.49	105.97	107.81	107.81	1,698,100
2026-10-14	103.55	105.10	103.37	104.87	104.87	1,812,700
2026-10-13	104.44	105.14	103.54	104.55	104.55	1,719,200
2026-10-12	103.34	104.37	102.75	103.71	103.71	1,665,500
2026-10-09	105.26	105.78	103.90	103.96	103.96	1,124,300
2026-10-08	103.93	105.80	103.30	105.46	105.46	2,067,500
2026-10-07	104.96	105.42	103.50	105.08	105.08	1,972,400
2026-10-06	105.95	106.86	105.60	106.52	106.52	1,348,000
2026-10-05	105.06	105.96	103.96	105.27	105.27	1,588,600
2026-10-02	106.06	106.88	104.96	105.15	105.15	1,135,600
2026-10-01	103.43	104.97	101.70	104.67	104.67	1,838,300
2026-09-30	106.16	106.36	104.27	104.33	104.33	1,918,200
2026-09-29	107.05	107.49	105.63	106.02	106.02	1,894,100
2026-09-28	105.92	107.53	105.33	107.01	107.01	1,537,800
2026-09-25	106.78	107.82	106.18	107.52	107.52	1,488,800
2026-09-24	106.78	107.39	105.39	106.32	106.32	1,623,400
2026-09-23	106.31	107.96	106.05	107.20	107.20	1,667,100
2026-09-22	106.64	107.99	106.40	107.77	107.77	1,726,100
2026-09-21	105.28	105.81	104.05	104.93	104.93	1,486,300
2026-09-18	104.49	105.10	103.70	104.52	104.52	4,135,900
2026-09-17	106.95	107.20	104.98	105.45	105.45	1,389,000
2026-09-16	105.71	106.39	103.74	104.98	104.98	1,623,500
2026-09-15	105.61	105.97	104.08	104.89	104.89	1,498,100
2026-09-14	104.42	106.61	103.89	105.25	105.25	1,548,600
2026-09-11	106.67	107.96	105.44	105.50	105.50	1,600,100
2026-09-10	105.60	106.16	104.18	105.05	105.05	2,294,500
2026-09-09	109.00	109.72	107.12	107.16	107.16	1,636,400
2026-09-08	111.56	111.89	109.66	109.72	109.72	2,281,200
2026-09-04	110.00	112.79	110.00	112.53	112.53	1,174,700
2026-09-03	112.68	113.55	109.24	110.75	110.75	1,232,300
2026-09-02	110.61	112.90	110.61	111.31	111.31	1,500,600
2026-09-01	111.23	111.79	109.09	109.70	109.70	1,441,300
2026-08-31	113.53	113.53	111.78	112.17	112.17	1,593,000
2026-08-28	114.67	116.23	112.82	114.22	114.22	1,051,900
2026-08-27	113.32	114.46	112.83	113.47	113.47	830,200
2026-08-26	114.43	115.98	113.49	114.42	114.42	1,046,800
2026-08-25	113.86	114.03	112.39	113.65	113.65	1,290,434
2026-08-24	114.00	114.88	113.05	113.23	113.23	1,156,340
2026-08-21	113.38	114.29	112.63	113.63	113.63	1,010,000
2026-08-20	111.82	114.09	111.34	112.44	112.44	1,574,900
2026-08-19	114.17	115.34	112.96	113.92	113.92	973,700
2026-08-18	112.82	114.06	111.71	112.81	112.81	1,414,400
2026-08-17	113.11	114.34	112.37	113.44	113.44	1,368,100
2026-08-14	113.95	114.65	113.40	114.11	114.11	970,000
2026-08-13	115.21	115.89	114.35	114.73	114.73	1,175,900
2026-08-12	117.04	117.04	114.05	114.60	114.60	1,191,300
2026-08-11	114.49	117.43	114.49	116.16	116.16	1,219,900
2026-08-10	117.72	119.06	115.18	115.48	115.48	1,777,800
2026-08-07	117.58	119.99	117.18	119.72	118.98	1,266,800
2026-08-06	118.66	119.53	117.06	117.16	116.44	1,384,900
2026-08-05	118.31	119.36	117.82	119.13	118.39	1,594,200
2026-08-04	114.50	118.15	114.01	117.80	117.07	1,486,400
2026-08-03	112.50	114.06	111.74	114.01	113.31	2,056,400
2026-07-31	111.34	112.00	109.54	110.52	109.84	2,589,600
2026-07-30	112.21	113.53	109.75	112.03	111.34	3,187,000
2026-07-29	114.78	116.02	110.67	111.83	111.14	4,117,400
2026-07-28	121.77	123.45	118.42	119.01	118.27	3,725,700
2026-07-27	118.32	120.00	117.42	118.47	117.74	1,951,100
2026-07-24	113.69	117.54	113.41	116.00	115.28	2,180,300

Page 1 of 3 · 126 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.