Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	107.11	108.45	106.93	107.79	95.065	1,210,900
2020-08-03	107.84	108.78	107.06	107.38	94.703	1,185,400
2020-07-31	108.55	108.55	105.94	107.65	94.941	1,293,500
2020-07-30	108.55	108.94	107.58	108.20	95.426	1,112,100
2020-07-29	109.79	110.56	108.39	110.41	97.375	1,364,200
2020-07-28	109.85	110.58	108.35	108.58	95.761	1,237,300
2020-07-27	110.59	111.58	109.65	110.23	97.217	1,428,900
2020-07-24	110.65	111.67	110.07	110.56	97.508	957,000
2020-07-23	111.48	112.33	110.20	110.83	97.746	1,187,100
2020-07-22	109.76	112.01	109.48	111.68	98.495	1,935,600
2020-07-21	109.92	111.41	109.75	110.16	97.155	1,545,200
2020-07-20	112.84	112.91	109.14	109.39	96.476	2,061,200
2020-07-17	118.81	119.03	110.56	111.88	98.672	5,558,100
2020-07-16	115.23	115.91	113.35	115.26	101.65	1,919,400
2020-07-15	113.57	116.18	112.94	115.62	101.97	1,532,100
2020-07-14	108.99	112.24	108.14	111.72	98.531	1,602,300
2020-07-13	108.32	110.82	107.76	109.38	96.467	1,926,900
2020-07-10	105.52	107.10	104.87	107.04	94.403	738,500
2020-07-09	106.50	106.50	103.58	105.08	92.675	1,326,000
2020-07-08	108.18	109.11	105.19	106.47	93.900	1,314,700
2020-07-07	108.89	109.27	107.47	108.42	95.620	1,641,800
2020-07-06	110.85	111.85	107.85	109.88	96.908	1,606,100
2020-07-02	108.11	110.12	107.81	109.07	96.193	1,395,400
2020-07-01	106.17	107.02	105.10	106.35	93.795	1,382,400
2020-06-30	105.23	106.98	104.10	106.06	93.539	1,259,300
2020-06-29	103.30	104.98	102.55	103.94	91.669	1,218,800
2020-06-26	102.24	103.20	101.19	102.14	90.082	3,616,700
2020-06-25	101.73	102.90	100.14	102.77	90.637	899,600
2020-06-24	102.42	102.94	100.40	101.88	89.852	1,239,400
2020-06-23	105.11	105.51	103.48	103.69	91.449	1,097,900
2020-06-22	103.26	104.40	101.89	103.67	91.431	856,400
2020-06-19	107.36	107.61	102.88	103.72	91.475	1,809,100
2020-06-18	104.26	105.54	103.93	104.42	92.092	876,300
2020-06-17	105.58	106.30	104.17	104.87	92.489	848,300
2020-06-16	106.46	107.83	103.74	104.76	92.392	816,600
2020-06-15	98.970	103.71	98.410	103.20	91.016	1,068,700
2020-06-12	102.59	104.37	100.17	101.63	89.632	1,224,600
2020-06-11	105.77	105.77	99.300	99.560	87.806	2,452,500
2020-06-10	111.33	111.63	108.33	109.04	96.167	1,826,200
2020-06-09	111.89	112.17	109.72	111.42	98.266	1,559,500
2020-06-08	114.86	116.38	112.65	113.40	100.01	1,522,500
2020-06-05	114.50	116.45	113.61	113.95	100.50	2,057,200
2020-06-04	110.06	111.70	109.49	111.12	98.001	1,710,500
2020-06-03	109.16	112.76	108.52	111.68	98.495	2,728,800
2020-06-02	103.79	107.94	103.76	107.52	94.826	2,752,200
2020-06-01	101.74	103.56	101.16	103.37	91.166	1,659,800
2020-05-29	102.00	102.44	100.56	101.67	89.667	2,772,600
2020-05-28	103.16	103.18	100.92	102.64	90.523	2,030,300
2020-05-27	102.61	104.29	101.73	102.35	90.267	1,998,600
2020-05-26	99.720	101.34	99.210	100.00	88.194	1,696,800
2020-05-22	95.140	96.240	94.480	96.180	84.825	1,046,400
2020-05-21	95.600	96.440	94.610	95.090	83.864	3,132,800
2020-05-20	94.640	96.320	94.640	95.990	84.658	2,277,700
2020-05-19	91.310	94.190	90.350	93.220	82.215	2,714,200
2020-05-18	90.860	92.630	89.950	91.850	81.006	1,601,800
2020-05-15	85.320	86.930	84.600	86.920	76.658	1,889,300
2020-05-14	82.640	86.030	81.430	85.970	75.821	2,149,700
2020-05-13	87.010	87.480	83.600	84.240	74.295	1,488,800
2020-05-12	90.930	91.580	87.600	87.630	77.285	1,668,700
2020-05-11	90.800	91.080	89.610	90.420	79.745	1,600,400

← NewerPage 27 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.