Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	142.72	143.25	140.65	141.01	125.46	1,447,300
2021-01-25	137.56	141.22	135.17	140.60	125.09	1,940,900
2021-01-22	138.75	142.18	137.56	137.82	122.62	2,543,000
2021-01-21	145.12	145.28	142.61	143.53	127.70	1,737,400
2021-01-20	146.00	146.41	142.77	144.55	128.61	1,265,200
2021-01-19	148.44	149.39	144.96	145.04	129.04	1,904,200
2021-01-15	150.36	150.90	146.43	148.04	131.71	2,938,500
2021-01-14	153.50	153.81	151.22	151.75	135.01	1,635,700
2021-01-13	150.88	153.06	149.91	152.01	135.24	1,361,300
2021-01-12	149.19	152.30	148.45	151.28	134.59	1,071,300
2021-01-11	146.92	149.96	146.35	149.45	132.97	1,116,000
2021-01-08	150.61	150.95	147.43	148.30	131.94	1,141,400
2021-01-07	149.73	151.32	149.44	150.83	134.19	1,537,100
2021-01-06	145.49	149.81	145.49	148.93	132.50	1,871,600
2021-01-05	141.61	144.76	141.57	144.34	128.42	1,316,400
2021-01-04	144.66	145.00	140.83	141.31	125.72	1,223,300
2020-12-31	143.04	144.44	141.93	144.22	128.31	930,000
2020-12-30	143.21	144.32	142.85	143.22	127.42	987,800
2020-12-29	143.81	144.04	141.32	142.90	127.14	884,600
2020-12-28	145.64	146.95	143.17	143.17	127.38	1,154,500
2020-12-24	143.80	145.31	143.15	145.00	129.01	300,800
2020-12-23	144.71	146.11	143.87	143.87	128.00	948,400
2020-12-22	146.51	146.52	143.89	144.70	128.74	1,079,700
2020-12-21	143.67	146.81	142.33	146.10	129.99	900,200
2020-12-18	144.26	145.91	142.37	145.43	129.39	2,417,500
2020-12-17	144.05	144.60	142.58	144.29	128.37	850,700
2020-12-16	144.86	145.34	142.18	142.89	127.13	1,166,100
2020-12-15	143.19	144.69	142.43	144.12	128.22	1,210,000
2020-12-14	143.80	144.01	141.37	141.76	126.12	995,700
2020-12-11	142.34	143.46	141.42	142.93	127.16	1,223,800
2020-12-10	144.46	145.44	142.61	143.33	127.52	1,115,200
2020-12-09	145.20	145.81	143.52	145.39	129.35	959,100
2020-12-08	144.18	145.83	143.97	144.88	128.90	1,024,200
2020-12-07	146.50	146.90	144.72	144.90	128.92	917,100
2020-12-04	146.28	147.74	146.03	146.93	130.72	1,112,500
2020-12-03	147.16	148.03	145.16	145.43	129.39	992,800
2020-12-02	148.63	149.30	146.86	147.11	130.88	801,300
2020-12-01	149.16	149.88	147.84	149.11	132.66	1,253,900
2020-11-30	147.30	147.35	144.35	146.77	130.58	1,414,900
2020-11-27	146.99	147.90	146.42	147.78	131.48	321,900
2020-11-25	147.50	147.83	145.83	146.69	130.51	779,200
2020-11-24	146.40	148.09	145.89	147.93	131.61	1,480,700
2020-11-23	144.19	145.69	143.55	144.78	128.81	822,600
2020-11-20	142.96	143.90	141.33	143.04	127.26	915,500
2020-11-19	142.03	143.78	140.66	143.22	127.42	745,300
2020-11-18	144.08	144.87	142.69	142.80	127.05	873,800
2020-11-17	143.05	143.73	140.55	143.27	127.47	917,100
2020-11-16	145.00	145.67	142.90	144.27	128.36	1,043,800
2020-11-13	141.23	143.23	140.70	142.82	127.07	748,900
2020-11-12	141.75	142.23	138.41	139.87	124.44	768,200
2020-11-11	143.77	143.77	141.29	142.65	126.92	1,105,300
2020-11-10	142.11	143.97	140.90	142.82	127.07	1,141,500
2020-11-09	146.41	149.34	139.92	141.87	126.22	1,783,800
2020-11-06	138.46	139.60	137.04	138.76	122.97	809,800
2020-11-05	135.50	139.63	135.38	138.26	122.53	1,176,500
2020-11-04	135.19	136.07	131.15	132.81	117.70	1,866,100
2020-11-03	136.46	138.03	134.64	136.86	121.29	1,479,500
2020-11-02	131.84	135.90	130.81	135.18	119.80	1,938,900
2020-10-30	127.48	130.01	126.80	129.72	114.96	2,202,400
2020-10-29	124.71	129.38	123.52	128.10	113.53	1,238,800

← NewerPage 25 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.