Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	132.86	134.08	131.26	134.01	121.41	992,900
2022-03-31	132.47	133.47	131.01	131.07	118.74	1,690,900
2022-03-30	134.49	134.99	132.02	132.94	120.44	1,230,700
2022-03-29	133.38	137.91	132.64	135.89	123.11	2,164,100
2022-03-28	129.66	129.66	127.29	129.55	117.36	1,387,500
2022-03-25	129.22	129.82	128.33	129.46	117.28	1,249,200
2022-03-24	129.30	130.41	128.66	129.51	117.33	804,900
2022-03-23	129.28	130.84	128.50	128.74	116.63	1,145,100
2022-03-22	130.22	131.32	129.46	130.46	118.19	1,348,800
2022-03-21	130.50	131.16	128.13	128.91	116.79	1,509,700
2022-03-18	129.23	131.39	127.27	130.93	118.62	2,526,000
2022-03-17	125.48	128.68	125.30	128.68	116.58	1,906,900
2022-03-16	124.70	129.12	124.29	127.87	115.84	2,106,500
2022-03-15	122.33	124.96	121.86	123.37	111.77	1,654,400
2022-03-14	121.97	124.97	121.29	121.95	110.48	1,789,500
2022-03-11	121.63	123.06	119.92	120.23	108.92	1,589,500
2022-03-10	119.53	122.03	119.12	121.19	109.79	2,061,400
2022-03-09	122.50	123.41	121.28	122.03	110.55	2,607,200
2022-03-08	115.00	122.19	111.32	117.74	106.67	4,087,000
2022-03-07	122.63	123.02	114.46	114.50	103.73	3,348,400
2022-03-04	125.90	126.53	122.86	123.95	112.29	2,398,200
2022-03-03	129.88	130.86	126.20	128.05	116.01	2,650,100
2022-03-02	127.35	129.75	125.43	128.78	116.67	3,180,800
2022-03-01	132.09	133.06	124.74	126.50	114.60	3,466,400
2022-02-28	138.61	138.89	132.50	133.45	120.90	3,254,000
2022-02-25	138.62	141.61	137.12	141.09	127.82	1,815,800
2022-02-24	137.52	138.52	134.59	137.71	124.76	2,450,600
2022-02-23	147.21	147.49	139.88	140.61	127.38	1,584,900
2022-02-22	149.82	149.82	145.53	146.67	132.87	1,225,600
2022-02-18	149.35	150.54	148.77	149.64	135.57	1,055,400
2022-02-17	150.08	150.79	148.79	149.05	135.03	747,200
2022-02-16	151.74	152.55	150.35	151.87	137.05	836,800
2022-02-15	151.77	152.93	150.78	151.64	136.84	922,900
2022-02-14	149.58	150.45	147.97	149.27	134.70	1,150,200
2022-02-11	153.18	154.74	149.81	149.90	135.27	1,145,400
2022-02-10	155.77	157.55	153.04	153.81	138.80	1,298,800
2022-02-09	156.08	157.38	155.83	156.99	141.67	1,441,200
2022-02-08	153.72	154.60	152.88	154.25	139.20	1,162,500
2022-02-07	152.74	154.81	152.45	152.83	137.92	1,609,500
2022-02-04	155.37	156.15	152.29	152.99	138.06	1,288,900
2022-02-03	156.38	159.16	155.88	156.74	141.45	1,717,700
2022-02-02	157.76	159.13	155.92	157.62	142.24	2,432,100
2022-02-01	156.31	157.70	155.29	157.35	142.00	1,556,600
2022-01-31	153.60	156.52	153.14	156.20	140.96	1,540,400
2022-01-28	153.19	154.89	150.25	154.83	139.72	921,900
2022-01-27	155.27	156.49	152.00	153.39	138.42	1,348,500
2022-01-26	154.89	156.41	152.16	153.49	138.51	1,263,400
2022-01-25	152.19	155.62	149.77	153.99	138.96	1,391,600
2022-01-24	150.00	155.62	149.13	155.03	139.90	1,604,300
2022-01-21	157.61	159.50	154.17	154.74	139.64	4,334,300
2022-01-20	161.19	162.78	159.15	159.70	144.12	1,697,200
2022-01-19	165.27	165.27	161.44	161.55	145.79	1,287,800
2022-01-18	163.02	163.93	160.28	163.79	147.81	1,636,900
2022-01-14	165.51	168.07	164.17	165.00	148.90	1,479,000
2022-01-13	169.41	171.13	168.25	168.82	152.35	1,156,300
2022-01-12	169.51	169.59	167.03	168.45	152.01	1,212,500
2022-01-11	166.74	169.02	164.88	168.81	152.34	647,300
2022-01-10	167.01	167.50	164.90	166.19	149.97	1,385,900
2022-01-07	170.43	170.51	167.43	167.71	151.35	1,113,700
2022-01-06	173.21	173.30	169.89	170.62	153.97	955,400

← NewerPage 20 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.