Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	167.07	168.14	164.18	165.75	148.50	1,623,400
2021-07-16	171.85	171.85	169.06	170.20	152.48	957,500
2021-07-15	169.21	171.81	169.21	171.48	153.63	680,600
2021-07-14	170.03	171.50	168.86	170.09	152.39	640,100
2021-07-13	171.85	171.85	169.49	169.94	152.25	664,900
2021-07-12	169.96	172.32	169.26	172.08	154.17	565,100
2021-07-09	170.95	172.31	169.91	171.41	153.57	852,200
2021-07-08	170.29	170.60	167.99	168.97	151.38	927,700
2021-07-07	168.59	172.52	168.59	172.30	154.37	941,500
2021-07-06	170.00	170.22	166.70	169.01	151.42	996,300
2021-07-02	169.81	170.92	168.66	170.66	152.90	608,000
2021-07-01	170.95	171.38	169.14	169.99	152.30	758,200
2021-06-30	167.86	170.10	167.58	169.77	152.10	1,143,900
2021-06-29	169.54	170.85	167.98	168.56	151.02	871,800
2021-06-28	167.86	168.58	165.51	168.44	150.91	1,762,800
2021-06-25	170.00	170.76	166.68	167.21	149.81	3,390,500
2021-06-24	170.49	170.74	168.42	169.52	151.88	794,600
2021-06-23	171.45	171.65	169.47	169.69	152.03	710,500
2021-06-22	172.48	173.10	170.86	171.51	153.66	785,000
2021-06-21	169.79	172.17	169.15	171.64	153.78	976,700
2021-06-18	169.11	170.31	167.86	168.12	150.62	1,777,200
2021-06-17	174.84	174.86	168.92	171.16	153.35	1,223,600
2021-06-16	175.67	176.28	174.23	174.72	156.53	769,500
2021-06-15	176.14	176.74	174.49	176.35	157.99	801,600
2021-06-14	177.17	177.57	174.07	175.38	157.13	588,000
2021-06-11	178.40	178.92	176.61	177.53	159.05	557,000
2021-06-10	178.69	178.69	176.51	177.39	158.93	816,500
2021-06-09	178.36	178.95	176.73	177.11	158.68	992,800
2021-06-08	179.30	179.57	177.24	179.07	160.43	1,092,100
2021-06-07	182.85	182.97	179.33	179.98	161.25	815,800
2021-06-04	181.85	182.58	180.72	182.33	163.35	524,000
2021-06-03	179.51	181.11	178.83	180.99	162.15	1,148,200
2021-06-02	181.48	181.98	178.90	180.34	161.57	1,332,500
2021-06-01	182.11	182.95	179.67	180.75	161.94	1,227,400
2021-05-28	180.81	181.35	178.55	179.72	161.01	883,500
2021-05-27	179.96	181.14	179.42	180.79	161.97	3,182,800
2021-05-26	178.55	179.40	178.16	178.75	160.15	767,600
2021-05-25	179.41	180.30	178.92	179.10	160.46	660,100
2021-05-24	179.77	180.39	178.33	179.57	160.88	700,500
2021-05-21	178.72	180.97	178.39	178.45	159.88	883,100
2021-05-20	176.66	178.87	176.49	177.48	159.01	1,032,900
2021-05-19	176.04	176.62	173.95	176.35	157.99	949,000
2021-05-18	180.26	180.52	177.11	177.16	158.72	1,275,200
2021-05-17	178.82	180.46	177.53	179.96	161.23	1,046,400
2021-05-14	178.13	179.85	177.21	179.10	160.46	658,500
2021-05-13	174.73	178.45	173.61	178.04	159.51	1,147,800
2021-05-12	178.17	178.62	173.42	173.85	155.76	1,261,400
2021-05-11	179.46	179.63	176.41	178.99	160.36	953,300
2021-05-10	180.53	181.35	179.22	179.27	160.61	1,171,400
2021-05-07	179.55	179.82	177.88	179.49	160.81	723,800
2021-05-06	179.99	180.21	177.91	180.09	160.86	962,600
2021-05-05	177.65	179.82	176.39	179.04	159.92	994,100
2021-05-04	171.98	179.56	171.98	178.75	159.66	1,945,900
2021-05-03	172.64	173.99	172.11	173.01	154.54	654,200
2021-04-30	172.89	173.88	170.12	171.24	152.96	1,777,000
2021-04-29	172.70	173.41	171.54	173.19	154.70	755,000
2021-04-28	172.69	173.68	171.89	172.55	154.13	1,211,200
2021-04-27	172.00	172.95	171.00	172.23	153.84	1,598,800
2021-04-26	175.74	176.63	172.74	173.13	154.64	1,076,800
2021-04-23	171.50	175.07	171.22	174.65	156.00	1,143,200

← NewerPage 23 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.