Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	111.00	112.41	110.33	112.32	102.72	1,248,400
2022-09-22	112.93	112.93	111.09	111.92	102.36	965,000
2022-09-21	116.21	116.86	113.27	113.30	103.62	1,089,400
2022-09-20	117.73	117.73	115.94	116.66	106.69	1,081,700
2022-09-19	116.83	119.53	116.68	119.23	109.04	972,500
2022-09-16	117.05	117.61	115.39	117.48	107.44	2,133,600
2022-09-15	120.30	122.87	119.67	120.44	110.15	1,284,500
2022-09-14	123.66	124.13	118.90	120.16	109.89	1,935,300
2022-09-13	127.27	127.43	124.34	124.49	113.85	1,207,400
2022-09-12	129.08	131.93	129.07	131.58	120.34	1,020,200
2022-09-09	128.43	129.07	126.97	128.11	117.16	1,160,300
2022-09-08	126.38	127.85	124.96	127.76	116.84	1,153,500
2022-09-07	124.29	128.26	123.94	127.84	116.91	2,116,500
2022-09-06	125.49	125.88	122.95	123.69	113.12	1,310,300
2022-09-02	126.51	128.27	123.03	123.76	113.18	1,338,600
2022-09-01	125.65	125.91	123.55	124.54	113.90	1,142,100
2022-08-31	129.13	129.29	126.42	126.98	116.13	1,574,300
2022-08-30	128.13	129.30	126.78	127.78	116.86	1,215,900
2022-08-29	125.09	126.96	124.40	125.94	115.18	507,700
2022-08-26	132.31	132.31	125.96	126.04	115.27	751,100
2022-08-25	129.17	132.22	129.07	132.16	120.87	716,000
2022-08-24	127.47	128.71	126.72	128.01	117.07	782,400
2022-08-23	126.99	129.26	126.99	127.65	116.74	760,100
2022-08-22	129.80	129.80	126.85	127.23	116.36	1,102,200
2022-08-19	132.70	132.93	130.65	131.94	120.66	772,300
2022-08-18	134.25	134.90	132.60	133.48	122.07	880,100
2022-08-17	135.30	135.84	133.38	134.19	122.72	1,005,500
2022-08-16	135.69	137.93	135.50	137.21	125.48	761,200
2022-08-15	135.22	137.37	134.78	136.39	124.73	737,900
2022-08-12	134.04	135.89	133.42	135.55	123.97	783,000
2022-08-11	134.75	136.12	133.12	133.34	121.94	1,065,600
2022-08-10	130.94	134.63	130.25	133.54	122.13	1,354,000
2022-08-09	126.96	127.48	125.65	127.19	116.32	976,300
2022-08-08	128.91	130.48	128.00	128.29	116.76	938,800
2022-08-05	126.70	128.99	126.29	127.36	115.91	1,099,300
2022-08-04	128.56	128.69	126.92	128.13	116.61	839,300
2022-08-03	126.53	128.31	125.06	128.24	116.71	1,004,600
2022-08-02	128.82	128.82	126.50	126.65	115.27	1,463,900
2022-08-01	128.37	130.24	127.12	129.31	117.69	898,500
2022-07-29	130.35	130.57	128.44	129.29	117.67	1,316,700
2022-07-28	127.48	130.53	127.48	130.36	118.64	1,310,700
2022-07-27	124.50	128.00	123.48	126.93	115.52	1,828,300
2022-07-26	125.40	126.98	123.42	126.22	114.88	1,724,000
2022-07-25	127.27	128.75	125.47	126.87	115.47	1,914,400
2022-07-22	131.20	134.09	126.56	127.73	116.25	2,590,600
2022-07-21	120.20	123.27	119.43	122.95	111.90	1,797,600
2022-07-20	119.78	120.83	118.39	120.10	109.31	1,172,600
2022-07-19	117.16	119.88	116.63	119.77	109.01	1,326,700
2022-07-18	117.22	117.97	114.42	114.91	104.58	1,768,800
2022-07-15	117.27	117.57	115.24	116.80	106.30	908,300
2022-07-14	113.63	115.06	112.45	114.84	104.52	825,900
2022-07-13	113.71	116.31	112.61	115.71	105.31	1,025,700
2022-07-12	114.21	117.70	114.07	116.03	105.60	1,094,800
2022-07-11	116.58	117.21	113.88	114.17	103.91	1,206,600
2022-07-08	118.70	119.74	117.32	117.87	107.28	1,115,400
2022-07-07	119.44	120.16	116.57	119.10	108.40	1,513,100
2022-07-06	119.57	120.00	117.00	119.40	108.67	1,645,700
2022-07-05	115.51	118.78	113.86	118.76	108.09	1,636,300
2022-07-01	113.88	117.96	113.61	117.86	107.27	1,299,400
2022-06-30	115.49	116.11	113.05	114.34	104.06	2,248,600

← NewerPage 18 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.