Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	118.50	118.76	115.77	117.21	106.68	1,585,300
2022-06-28	121.77	123.55	118.86	119.27	108.55	2,112,200
2022-06-27	121.89	122.13	119.48	121.30	110.40	1,682,400
2022-06-24	115.28	121.10	115.10	121.01	110.13	2,313,100
2022-06-23	112.69	114.66	111.76	114.36	104.08	1,259,200
2022-06-22	108.95	114.20	108.62	112.74	102.61	1,430,000
2022-06-21	111.97	112.18	109.84	110.60	100.66	1,278,500
2022-06-17	108.84	110.88	107.06	110.02	100.13	1,866,000
2022-06-16	109.75	110.05	107.32	108.50	98.748	1,307,000
2022-06-15	113.44	115.08	111.45	113.62	103.41	1,509,700
2022-06-14	113.16	113.40	109.12	111.51	101.49	2,028,100
2022-06-13	112.84	114.30	110.96	113.30	103.12	1,282,400
2022-06-10	121.01	121.04	115.83	115.90	105.48	1,764,200
2022-06-09	126.40	128.39	123.97	123.99	112.85	1,358,800
2022-06-08	127.16	133.99	126.62	127.01	115.59	2,380,400
2022-06-07	125.66	129.05	124.92	128.78	117.21	899,200
2022-06-06	126.17	128.54	125.36	127.13	115.70	687,800
2022-06-03	127.60	128.08	125.01	125.46	114.18	813,500
2022-06-02	126.25	128.91	125.66	128.79	117.21	722,300
2022-06-01	127.88	128.00	124.00	125.37	114.10	912,300
2022-05-31	127.77	128.36	124.60	126.49	115.12	2,794,500
2022-05-27	127.50	130.54	126.74	130.03	118.34	1,313,100
2022-05-26	124.83	127.04	123.42	126.30	114.95	1,927,400
2022-05-25	121.35	123.62	120.78	123.41	112.32	931,200
2022-05-24	122.88	122.88	120.37	121.46	110.54	976,200
2022-05-23	121.36	122.94	119.14	122.81	111.77	1,076,100
2022-05-20	122.00	123.68	117.74	119.68	108.92	1,790,200
2022-05-19	118.95	124.01	118.19	122.67	111.64	1,253,700
2022-05-18	122.69	122.99	119.05	119.56	108.81	1,083,200
2022-05-17	123.78	125.47	122.51	124.33	113.16	1,094,500
2022-05-16	121.29	122.24	118.00	120.47	109.64	1,269,900
2022-05-13	124.30	125.49	121.76	122.36	111.36	1,021,500
2022-05-12	123.66	125.45	120.68	123.32	112.24	1,307,500
2022-05-11	124.75	127.43	123.81	124.30	113.13	989,600
2022-05-10	128.73	129.55	123.32	125.04	113.80	1,122,700
2022-05-09	126.44	129.04	125.81	127.14	115.71	1,420,300
2022-05-06	130.52	130.52	126.26	128.53	116.44	1,296,300
2022-05-05	135.21	135.58	130.20	131.57	119.19	1,059,400
2022-05-04	133.21	137.48	131.65	137.34	124.42	1,315,100
2022-05-03	130.74	133.91	130.62	133.21	120.68	1,849,800
2022-05-02	127.39	131.09	126.30	130.99	118.67	2,230,200
2022-04-29	130.75	131.94	127.63	127.99	115.95	3,306,100
2022-04-28	130.89	131.40	127.57	130.85	118.54	1,346,900
2022-04-27	126.49	131.02	126.49	129.61	117.42	1,560,400
2022-04-26	129.73	134.18	125.89	125.90	114.06	1,936,300
2022-04-25	132.48	132.48	126.05	129.34	117.17	2,538,500
2022-04-22	134.95	138.10	130.52	132.85	120.35	3,250,700
2022-04-21	135.83	137.54	132.91	133.15	120.63	2,427,400
2022-04-20	130.47	132.97	130.45	131.70	119.31	1,430,300
2022-04-19	126.80	130.28	126.74	129.64	117.45	1,317,800
2022-04-18	127.47	128.43	126.18	126.49	114.59	1,066,900
2022-04-14	131.45	132.30	128.07	128.27	116.21	3,020,700
2022-04-13	128.52	130.88	128.29	130.59	118.31	1,391,400
2022-04-12	132.08	133.17	127.78	128.71	116.60	1,693,300
2022-04-11	132.06	134.78	131.40	131.75	119.36	1,612,200
2022-04-08	134.39	135.38	132.25	132.53	120.06	1,318,900
2022-04-07	133.39	134.88	131.34	134.15	121.53	1,094,700
2022-04-06	131.19	134.41	129.86	134.14	121.52	1,361,300
2022-04-05	132.59	133.51	131.21	132.41	119.96	1,556,800
2022-04-04	133.34	133.96	132.02	133.37	120.83	993,800

← NewerPage 19 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.