Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	173.21	173.30	169.89	170.62	153.97	955,400
2022-01-05	172.08	177.32	171.23	173.10	156.21	1,748,800
2022-01-04	170.33	172.99	170.30	171.25	154.54	1,802,200
2022-01-03	172.10	172.91	169.61	170.60	153.95	827,600
2021-12-31	170.86	172.98	170.41	172.44	155.61	674,900
2021-12-30	171.38	172.78	170.96	171.09	154.40	635,300
2021-12-29	170.90	172.28	170.65	171.21	154.50	644,900
2021-12-28	169.99	171.87	169.95	171.19	154.49	609,700
2021-12-27	168.04	170.00	167.54	169.74	153.18	621,600
2021-12-23	166.31	168.32	166.31	167.06	150.76	709,100
2021-12-22	163.40	166.79	163.40	165.74	149.57	1,051,600
2021-12-21	161.89	164.34	161.34	163.93	147.93	1,085,600
2021-12-20	162.26	162.26	158.25	160.68	145.00	865,900
2021-12-17	168.92	169.31	164.45	164.59	148.53	2,366,700
2021-12-16	167.39	170.43	166.62	169.32	152.80	1,591,900
2021-12-15	163.03	165.94	161.94	165.86	149.68	1,000,500
2021-12-14	162.75	163.62	162.00	162.46	146.61	837,600
2021-12-13	163.31	164.57	162.14	162.81	146.92	946,100
2021-12-10	165.51	165.73	162.87	163.37	147.43	1,095,400
2021-12-09	164.12	165.08	163.18	164.05	148.04	822,300
2021-12-08	166.45	167.23	163.56	164.82	148.74	926,500
2021-12-07	166.36	167.87	165.69	166.28	150.06	1,160,900
2021-12-06	162.64	166.33	162.28	164.43	148.39	1,256,100
2021-12-03	158.83	161.99	158.45	160.39	144.74	1,507,500
2021-12-02	154.34	159.84	154.23	159.03	143.51	1,173,000
2021-12-01	156.35	159.05	153.40	153.48	138.50	1,096,600
2021-11-30	155.84	157.85	153.83	154.17	139.13	2,322,700
2021-11-29	156.90	158.45	156.22	157.36	142.01	1,277,900
2021-11-26	155.12	156.39	153.11	155.60	140.42	695,000
2021-11-24	159.72	160.25	158.04	158.76	143.27	846,300
2021-11-23	161.35	162.35	159.79	160.43	144.78	907,100
2021-11-22	161.44	163.02	161.22	161.29	145.55	585,700
2021-11-19	162.43	162.89	160.39	160.84	145.15	793,800
2021-11-18	164.45	164.87	162.03	162.35	146.51	916,500
2021-11-17	164.29	165.09	163.41	164.30	148.27	1,000,600
2021-11-16	163.40	166.97	162.93	164.84	148.76	1,500,700
2021-11-15	161.97	162.94	160.25	162.93	147.03	1,091,600
2021-11-12	159.77	161.91	159.18	161.64	145.87	3,076,200
2021-11-11	160.50	160.88	158.50	159.51	143.95	1,985,800
2021-11-10	161.60	163.37	160.47	160.73	145.05	2,943,400
2021-11-09	162.03	163.96	161.04	161.45	145.70	1,151,500
2021-11-08	163.26	164.82	162.11	162.47	146.08	1,129,100
2021-11-05	163.92	165.65	162.83	163.09	146.64	991,000
2021-11-04	162.89	164.28	162.27	163.25	146.79	756,100
2021-11-03	161.24	163.61	160.04	162.81	146.39	1,216,400
2021-11-02	160.12	162.29	159.41	161.89	145.56	1,340,400
2021-11-01	160.42	161.23	158.34	159.03	142.99	787,200
2021-10-29	162.21	164.00	159.42	160.57	144.38	2,067,400
2021-10-28	162.12	163.73	161.67	162.98	146.54	1,270,500
2021-10-27	161.83	162.82	160.26	161.52	145.23	1,048,300
2021-10-26	160.11	162.57	159.57	161.87	145.54	1,004,800
2021-10-25	162.20	162.20	158.49	160.07	143.93	1,817,700
2021-10-22	162.44	164.95	161.52	161.72	145.41	1,543,700
2021-10-21	156.92	165.16	156.92	165.00	148.36	2,543,300
2021-10-20	160.56	161.19	156.57	160.43	144.25	1,739,100
2021-10-19	158.28	159.11	157.21	158.94	142.91	1,258,600
2021-10-18	159.45	159.87	157.33	157.40	141.53	1,820,700
2021-10-15	159.65	161.65	158.54	160.30	144.13	1,369,200
2021-10-14	155.82	159.06	155.06	158.88	142.86	1,580,400
2021-10-13	153.76	155.04	152.01	154.68	139.08	1,287,500

← NewerPage 21 of 79 · 4,730 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.