Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	173.07	174.36	171.00	171.56	153.24	1,243,000
2021-04-21	169.92	173.88	169.23	173.57	155.04	1,575,300
2021-04-20	169.01	170.84	168.30	169.00	150.96	1,399,900
2021-04-19	167.54	169.94	165.90	168.78	150.76	2,069,100
2021-04-16	169.29	172.67	166.91	167.41	149.54	7,097,800
2021-04-15	152.21	154.01	151.62	153.97	137.53	1,852,800
2021-04-14	150.74	152.47	150.26	150.87	134.76	1,674,500
2021-04-13	150.67	151.45	149.24	151.07	134.94	1,092,000
2021-04-12	150.49	152.22	150.16	151.39	135.23	1,256,600
2021-04-09	149.12	150.57	148.60	150.47	134.40	1,014,000
2021-04-08	148.04	150.01	146.73	148.05	132.24	1,641,200
2021-04-07	153.54	153.93	146.82	147.97	132.17	2,148,700
2021-04-06	153.37	154.03	152.28	153.57	137.17	1,643,500
2021-04-05	151.50	154.11	151.45	153.56	137.16	2,452,200
2021-04-01	150.26	152.04	148.96	151.96	135.74	1,670,000
2021-03-31	152.41	153.12	149.90	150.26	134.22	1,662,600
2021-03-30	155.25	156.57	152.54	152.79	136.48	1,416,400
2021-03-29	154.98	156.21	154.17	155.52	138.92	1,077,400
2021-03-26	153.37	154.94	151.93	154.82	138.29	1,405,500
2021-03-25	148.45	152.51	147.39	152.34	136.07	1,408,600
2021-03-24	147.49	150.53	147.49	148.16	132.34	1,136,300
2021-03-23	147.67	149.46	146.79	147.47	131.72	1,364,900
2021-03-22	147.80	148.29	146.68	147.94	132.14	1,054,900
2021-03-19	149.20	149.25	147.28	147.42	131.68	1,901,600
2021-03-18	146.90	150.22	145.74	149.80	133.81	1,259,800
2021-03-17	145.17	146.94	144.50	146.56	130.91	1,003,000
2021-03-16	145.33	145.84	142.57	144.80	129.34	1,196,900
2021-03-15	144.76	145.51	142.69	145.05	129.56	1,533,800
2021-03-12	146.65	147.54	144.07	145.30	129.79	1,322,000
2021-03-11	148.63	149.15	145.82	146.07	130.47	1,263,500
2021-03-10	146.57	149.99	146.36	148.48	132.63	1,099,000
2021-03-09	146.97	148.07	145.74	146.07	130.47	1,733,100
2021-03-08	142.71	148.44	142.41	146.10	130.50	1,693,600
2021-03-05	138.66	142.81	138.10	142.61	127.38	1,348,700
2021-03-04	139.59	140.30	135.08	137.83	123.11	1,738,700
2021-03-03	140.76	141.40	139.57	139.62	124.71	1,473,500
2021-03-02	137.96	142.39	137.96	140.77	125.74	2,242,000
2021-03-01	136.03	138.87	136.03	137.85	123.13	959,400
2021-02-26	135.37	136.00	133.68	134.82	120.43	1,521,200
2021-02-25	136.50	137.11	133.96	134.97	120.56	1,033,000
2021-02-24	135.48	137.94	135.39	136.89	122.27	904,200
2021-02-23	134.77	135.81	132.10	134.97	120.56	1,405,000
2021-02-22	135.50	136.56	134.18	134.45	120.09	1,828,500
2021-02-19	136.71	137.81	135.91	136.67	122.08	1,331,600
2021-02-18	135.51	136.74	134.67	136.29	121.74	939,500
2021-02-17	136.19	137.65	134.75	136.60	121.53	917,200
2021-02-16	139.50	139.50	136.40	137.35	122.20	804,500
2021-02-12	137.09	138.87	136.78	138.55	123.27	927,400
2021-02-11	138.45	139.29	137.03	138.06	122.83	818,700
2021-02-10	138.35	138.89	136.96	137.96	122.74	1,314,100
2021-02-09	140.37	140.63	137.10	137.29	122.15	1,526,600
2021-02-08	141.40	141.70	139.61	140.22	124.75	1,116,800
2021-02-05	140.63	140.98	138.17	140.11	124.66	1,921,800
2021-02-04	140.05	140.88	139.13	139.26	123.90	1,681,300
2021-02-03	139.93	141.44	139.32	139.91	124.48	1,426,800
2021-02-02	139.99	142.40	138.29	140.53	125.03	2,201,300
2021-02-01	135.86	138.94	134.92	138.58	123.29	1,963,000
2021-01-29	137.95	138.22	133.78	134.71	119.85	1,949,100
2021-01-28	141.52	143.15	139.07	139.14	123.79	1,800,900
2021-01-27	138.42	140.43	136.44	139.95	124.51	2,282,000

← NewerPage 24 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.