Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	124.62	127.58	124.50	125.21	110.97	1,464,500
2020-10-27	131.13	131.70	127.30	127.39	112.90	1,193,600
2020-10-26	132.50	132.82	129.46	131.33	116.39	1,203,700
2020-10-23	135.11	135.99	133.91	134.27	119.00	980,600
2020-10-22	134.65	135.11	132.81	133.70	118.49	1,128,100
2020-10-21	134.97	137.48	133.96	134.03	118.78	1,208,000
2020-10-20	135.56	137.69	133.61	134.63	119.31	1,684,300
2020-10-19	137.19	138.40	134.32	134.32	119.04	1,490,400
2020-10-16	137.34	138.39	136.08	137.16	121.56	1,281,300
2020-10-15	132.56	137.29	132.50	136.74	121.18	1,261,800
2020-10-14	133.80	135.72	133.80	134.59	119.28	946,300
2020-10-13	135.22	135.99	133.12	133.57	118.37	1,322,200
2020-10-12	136.35	137.08	134.51	136.05	120.57	1,312,100
2020-10-09	135.46	137.00	133.45	135.88	120.42	2,083,700
2020-10-08	132.23	136.51	131.30	134.99	119.63	3,161,300
2020-10-07	126.56	129.68	126.45	128.94	114.27	1,383,400
2020-10-06	127.00	129.04	124.37	124.55	110.38	1,714,800
2020-10-05	124.20	126.49	124.20	125.92	111.59	1,459,600
2020-10-02	120.19	123.88	120.00	123.27	109.25	1,356,200
2020-10-01	122.41	124.01	121.20	121.78	107.93	1,409,100
2020-09-30	121.12	123.60	120.19	122.08	108.19	1,477,400
2020-09-29	122.20	122.77	120.29	120.33	106.64	687,800
2020-09-28	122.38	123.63	121.63	121.74	107.89	1,094,300
2020-09-25	118.25	120.72	118.03	120.25	106.57	789,600
2020-09-24	118.65	120.09	116.95	118.95	105.42	1,066,600
2020-09-23	120.36	121.15	117.76	118.32	104.86	1,795,900
2020-09-22	119.78	121.19	119.34	120.82	107.08	1,362,100
2020-09-21	123.57	123.89	118.80	120.08	106.42	1,441,500
2020-09-18	128.62	129.27	125.37	125.77	111.46	1,916,800
2020-09-17	127.98	130.00	127.11	129.25	114.55	1,115,800
2020-09-16	130.06	131.00	129.00	129.04	114.36	1,325,100
2020-09-15	130.61	131.09	128.88	129.92	115.14	1,411,000
2020-09-14	128.00	131.05	127.64	130.21	115.40	1,779,900
2020-09-11	125.94	127.60	125.09	127.10	112.64	1,263,200
2020-09-10	125.75	127.41	125.37	125.74	111.44	1,723,200
2020-09-09	122.64	126.07	122.53	125.34	111.08	1,789,700
2020-09-08	121.70	121.98	119.39	120.99	107.23	1,329,400
2020-09-04	123.78	124.81	121.90	122.61	108.66	1,230,100
2020-09-03	125.77	126.05	121.23	122.79	108.82	1,486,500
2020-09-02	123.65	126.30	123.52	125.98	111.65	1,475,400
2020-09-01	119.94	124.00	119.50	124.00	109.89	1,539,700
2020-08-31	122.10	122.30	119.96	120.40	106.70	938,100
2020-08-28	120.95	122.30	120.12	122.12	108.23	877,000
2020-08-27	120.94	121.54	120.05	120.79	107.05	941,500
2020-08-26	119.58	120.88	119.37	119.95	106.30	619,900
2020-08-25	121.53	121.71	119.27	119.82	106.19	850,200
2020-08-24	119.16	121.16	118.78	121.08	107.31	736,200
2020-08-21	117.98	118.66	117.30	118.23	104.78	940,800
2020-08-20	117.68	118.65	117.35	118.24	104.79	736,300
2020-08-19	119.23	119.70	118.18	118.64	105.14	1,104,000
2020-08-18	119.16	119.43	118.26	118.69	105.19	957,400
2020-08-17	119.86	120.13	118.57	118.92	105.39	841,700
2020-08-14	118.33	119.95	117.66	118.98	105.44	871,900
2020-08-13	120.01	120.68	118.65	118.81	105.29	1,084,700
2020-08-12	122.11	122.47	119.15	120.99	107.23	1,581,100
2020-08-11	119.55	123.60	119.46	120.89	107.14	3,354,300
2020-08-10	113.54	115.92	113.50	115.74	102.57	841,000
2020-08-07	110.56	113.73	110.44	113.71	100.77	1,548,500
2020-08-06	111.75	112.43	110.40	111.44	98.284	1,516,300
2020-08-05	108.41	112.56	108.41	111.66	98.478	2,123,800

← NewerPage 26 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.