Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	126.04	126.95	124.80	125.63	115.51	682,000
2022-12-16	127.24	127.78	125.25	126.17	116.01	1,658,600
2022-12-15	130.43	130.43	128.13	128.77	118.40	1,084,500
2022-12-14	133.67	135.08	131.50	132.77	122.07	880,800
2022-12-13	136.93	137.72	133.13	134.07	123.27	1,171,200
2022-12-12	130.57	132.38	130.04	132.32	121.66	1,038,300
2022-12-09	130.45	131.71	130.04	130.41	119.90	718,800
2022-12-08	130.24	130.85	129.34	130.36	119.86	1,099,100
2022-12-07	131.30	131.96	128.80	129.44	119.01	1,670,600
2022-12-06	134.95	135.84	130.57	132.04	121.40	885,400
2022-12-05	135.36	135.91	133.80	134.59	123.75	924,800
2022-12-02	133.10	137.70	132.96	137.30	126.24	776,600
2022-12-01	136.40	136.98	133.98	134.96	124.09	794,900
2022-11-30	131.64	135.46	130.87	135.22	124.33	2,036,700
2022-11-29	130.70	132.60	130.66	131.83	121.21	1,648,700
2022-11-28	132.30	133.19	130.04	130.30	119.80	1,049,300
2022-11-25	132.35	133.37	132.17	133.36	122.62	320,300
2022-11-23	132.22	133.81	131.87	133.06	122.34	1,078,900
2022-11-22	130.00	132.08	129.18	131.99	121.36	1,525,500
2022-11-21	127.50	130.15	127.50	129.05	118.65	1,223,900
2022-11-18	128.82	130.27	127.33	128.47	118.12	999,400
2022-11-17	126.91	127.14	124.57	126.66	116.46	1,051,300
2022-11-16	129.21	129.97	128.22	128.99	118.60	1,352,800
2022-11-15	130.59	133.39	127.47	129.50	119.07	1,639,400
2022-11-14	128.98	129.96	127.60	127.96	117.65	1,891,200
2022-11-11	125.84	131.00	125.70	130.09	119.61	2,106,300
2022-11-10	120.26	124.88	119.96	124.81	114.75	1,513,800
2022-11-09	115.55	115.84	113.85	114.18	104.98	759,600
2022-11-08	117.03	118.15	115.46	116.46	106.51	1,122,800
2022-11-07	116.47	116.61	114.48	116.34	106.40	1,375,200
2022-11-04	112.20	115.90	111.93	115.46	105.59	1,527,400
2022-11-03	108.13	110.85	107.42	109.71	100.33	1,097,000
2022-11-02	114.05	114.98	110.00	110.08	100.67	1,315,300
2022-11-01	115.39	115.82	113.03	114.00	104.26	1,028,400
2022-10-31	113.63	115.28	113.20	114.18	104.42	1,714,100
2022-10-28	112.38	114.39	112.01	114.16	104.40	1,220,200
2022-10-27	113.44	114.96	112.11	112.36	102.76	918,700
2022-10-26	113.23	114.20	111.64	112.82	103.18	1,075,500
2022-10-25	112.39	113.91	112.27	112.96	103.31	1,703,100
2022-10-24	113.41	114.22	111.75	111.95	102.38	1,366,000
2022-10-21	109.60	113.50	108.75	112.59	102.97	2,163,400
2022-10-20	113.12	115.26	107.40	108.41	99.145	3,326,900
2022-10-19	115.84	116.14	113.00	114.64	104.84	1,259,300
2022-10-18	116.50	118.09	115.60	116.74	106.76	1,121,500
2022-10-17	113.13	114.50	112.22	113.31	103.63	1,210,700
2022-10-14	113.53	114.09	109.90	110.33	100.90	1,483,400
2022-10-13	107.79	113.68	107.46	112.22	102.63	1,776,700
2022-10-12	111.46	111.46	109.60	109.69	100.32	1,341,500
2022-10-11	110.34	112.68	109.84	110.76	101.29	2,032,000
2022-10-10	108.66	112.44	107.67	110.75	101.29	2,952,500
2022-10-07	116.39	116.92	113.57	114.37	104.60	1,052,700
2022-10-06	119.77	120.95	117.20	117.73	107.67	1,692,400
2022-10-05	117.45	121.00	117.40	120.23	109.96	1,475,400
2022-10-04	116.03	119.41	116.02	119.15	108.97	1,581,600
2022-10-03	112.44	115.34	112.44	114.19	104.43	1,366,500
2022-09-30	112.00	113.37	110.57	110.69	101.23	1,163,900
2022-09-29	111.82	111.94	110.11	111.61	102.07	905,800
2022-09-28	112.47	114.02	111.13	113.30	103.62	1,503,200
2022-09-27	112.39	112.46	109.78	111.06	101.57	1,206,300
2022-09-26	112.50	113.09	110.53	111.17	101.67	925,300

← NewerPage 17 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.