Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	151.74	153.30	151.00	152.80	137.39	1,435,800
2021-10-11	151.71	153.73	151.23	151.86	136.54	1,272,400
2021-10-08	150.47	151.31	149.39	150.74	135.54	976,600
2021-10-07	148.12	151.67	147.93	150.48	135.30	1,726,600
2021-10-06	144.60	146.88	143.08	146.75	131.95	1,324,300
2021-10-05	144.66	147.01	143.52	145.85	131.14	1,272,800
2021-10-04	144.00	145.89	142.46	144.01	129.49	1,416,700
2021-10-01	143.64	145.27	141.81	144.01	129.49	1,198,700
2021-09-30	146.58	147.13	143.00	143.01	128.59	1,089,500
2021-09-29	145.67	147.49	144.87	145.75	131.05	973,100
2021-09-28	148.00	149.02	145.68	146.09	131.36	901,300
2021-09-27	148.83	150.30	147.94	148.16	133.22	980,800
2021-09-24	146.60	149.18	146.26	148.58	133.60	1,142,500
2021-09-23	146.44	147.98	146.31	146.52	131.74	1,040,600
2021-09-22	146.82	147.30	145.15	145.26	130.61	950,900
2021-09-21	147.30	147.90	145.27	145.66	130.97	854,000
2021-09-20	144.14	146.55	143.80	146.31	131.55	1,139,600
2021-09-17	148.75	149.70	146.35	146.74	131.94	1,888,100
2021-09-16	150.72	150.84	149.05	149.79	134.68	776,500
2021-09-15	150.10	151.62	149.95	150.71	135.51	1,001,400
2021-09-14	153.27	153.27	149.97	150.33	135.17	967,400
2021-09-13	154.50	154.99	151.62	152.51	137.13	1,060,900
2021-09-10	154.89	155.88	153.01	153.03	137.60	1,276,600
2021-09-09	148.92	155.61	148.92	154.56	138.97	2,382,500
2021-09-08	149.45	151.37	148.61	151.02	135.79	2,772,500
2021-09-07	149.49	153.65	149.00	150.40	135.23	2,030,100
2021-09-03	158.26	158.93	155.35	155.66	139.96	1,123,000
2021-09-02	158.00	159.85	157.71	158.63	142.63	1,037,300
2021-09-01	159.53	159.64	156.52	157.75	141.84	1,057,900
2021-08-31	161.42	161.73	158.68	159.55	143.46	1,244,900
2021-08-30	162.87	163.03	161.67	161.71	145.40	495,700
2021-08-27	161.94	162.91	161.48	161.84	145.52	647,300
2021-08-26	163.23	163.27	161.01	161.15	144.90	662,100
2021-08-25	163.21	163.67	161.10	163.39	146.91	885,000
2021-08-24	162.98	163.49	162.19	162.88	146.45	649,800
2021-08-23	161.68	163.22	161.13	162.36	145.99	698,700
2021-08-20	161.42	162.53	159.87	161.12	144.87	1,131,600
2021-08-19	162.77	163.77	160.94	161.14	144.89	958,000
2021-08-18	165.96	166.55	164.40	164.51	147.92	648,100
2021-08-17	168.37	168.46	164.34	166.59	149.79	816,100
2021-08-16	169.29	169.70	167.61	169.39	152.31	578,900
2021-08-13	170.43	170.43	168.90	169.78	152.66	528,400
2021-08-12	169.76	170.62	167.86	170.39	153.21	909,900
2021-08-11	167.63	170.26	166.59	170.19	153.03	998,700
2021-08-10	164.56	167.61	164.50	167.36	150.48	1,026,500
2021-08-09	163.98	164.58	162.36	164.30	147.73	738,800
2021-08-06	164.15	164.99	163.64	164.23	147.14	813,200
2021-08-05	165.26	165.92	162.80	162.95	145.99	1,218,100
2021-08-04	164.27	165.94	163.75	163.81	146.76	1,212,400
2021-08-03	163.82	165.71	162.29	165.63	148.39	844,400
2021-08-02	164.80	166.85	163.00	163.30	146.30	849,500
2021-07-30	163.08	165.06	162.39	163.52	146.50	1,297,200
2021-07-29	164.31	164.59	162.25	162.86	145.91	1,455,600
2021-07-28	165.24	165.80	162.72	163.35	146.35	1,702,800
2021-07-27	163.89	165.68	162.75	165.14	147.95	1,740,600
2021-07-26	164.22	165.07	162.91	164.94	147.77	1,428,200
2021-07-23	161.52	163.40	161.22	162.92	145.96	1,156,500
2021-07-22	160.15	160.98	159.32	160.50	143.79	1,322,400
2021-07-21	158.98	160.93	157.10	159.77	143.14	2,045,500
2021-07-20	154.80	159.13	152.35	158.49	141.99	4,015,400

← NewerPage 22 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.