Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	91.540	92.710	90.870	91.980	81.121	1,818,800
2020-05-07	89.930	90.940	89.520	90.360	79.243	1,680,700
2020-05-06	89.550	91.560	88.320	88.800	77.874	1,758,700
2020-05-05	88.160	89.720	87.770	88.270	77.410	1,983,700
2020-05-04	86.700	87.080	85.190	86.830	76.147	2,777,000
2020-05-01	89.200	89.340	86.690	88.000	77.173	1,730,000
2020-04-30	94.190	94.190	90.530	90.830	79.655	2,266,300
2020-04-29	93.290	97.370	92.860	95.880	84.083	2,614,900
2020-04-28	97.500	99.090	90.940	91.490	80.234	3,226,900
2020-04-27	93.350	96.640	93.150	96.000	84.189	1,764,600
2020-04-24	91.310	93.170	89.430	92.740	81.330	1,782,400
2020-04-23	90.860	92.660	90.460	90.520	79.383	1,040,200
2020-04-22	89.760	90.800	89.060	90.070	78.988	1,287,300
2020-04-21	88.770	89.840	87.750	88.010	77.182	1,511,500
2020-04-20	91.630	93.300	90.170	91.100	79.891	1,045,800
2020-04-17	91.480	94.020	91.190	93.310	81.830	1,345,400
2020-04-16	88.900	89.480	86.300	88.900	77.962	1,733,100
2020-04-15	90.410	91.530	87.800	88.480	77.594	1,291,700
2020-04-14	95.890	95.890	92.230	92.790	81.374	1,960,900
2020-04-13	95.920	96.990	93.020	93.680	82.154	1,557,400
2020-04-09	94.720	98.810	94.200	97.170	85.215	2,184,700
2020-04-08	91.990	94.100	91.070	93.350	81.865	1,722,400
2020-04-07	89.090	93.280	89.090	91.090	79.883	2,115,500
2020-04-06	84.390	87.680	84.000	86.630	75.971	2,850,100
2020-04-03	80.390	81.680	80.170	80.430	70.534	2,421,800
2020-04-02	79.590	82.320	78.010	80.730	70.797	3,956,300
2020-04-01	80.560	82.300	79.700	79.890	70.061	2,031,800
2020-03-31	85.140	87.330	83.120	83.600	73.314	1,897,100
2020-03-30	85.850	87.200	83.670	85.920	75.349	1,579,100
2020-03-27	86.190	87.280	84.450	85.000	74.542	1,669,600
2020-03-26	86.240	90.390	85.000	89.760	78.716	1,984,100
2020-03-25	77.770	89.580	77.770	85.710	75.165	3,782,700
2020-03-24	75.820	82.240	75.620	82.050	71.955	2,550,500
2020-03-23	78.380	80.630	71.530	72.500	63.580	3,043,000
2020-03-20	77.110	80.460	71.750	79.720	69.912	4,507,300
2020-03-19	72.210	78.830	69.770	76.560	67.140	2,642,100
2020-03-18	78.550	80.000	70.310	72.920	63.948	3,112,000
2020-03-17	84.330	84.330	79.610	82.620	72.455	3,407,300
2020-03-16	82.930	88.560	81.200	82.420	72.279	2,741,800
2020-03-13	94.310	95.330	90.110	94.190	82.601	2,716,100
2020-03-12	87.510	92.310	86.440	89.900	78.839	2,981,400
2020-03-11	99.180	99.180	95.220	96.970	85.039	2,183,900
2020-03-10	100.27	102.00	97.530	101.98	89.433	3,491,700
2020-03-09	95.790	103.03	95.470	97.410	85.425	4,053,500
2020-03-06	99.660	102.82	99.570	101.45	88.968	2,480,400
2020-03-05	105.22	105.32	101.03	102.65	90.020	2,865,500
2020-03-04	105.88	107.96	104.95	107.96	94.677	2,941,400
2020-03-03	105.07	106.95	102.75	104.39	91.546	2,642,100
2020-03-02	104.92	106.31	104.07	105.31	92.353	3,748,800
2020-02-28	100.58	104.49	100.23	104.45	91.599	4,461,000
2020-02-27	107.62	109.13	103.56	103.59	90.845	2,287,200
2020-02-26	110.49	111.63	108.98	109.09	95.668	2,067,000
2020-02-25	115.69	115.74	109.52	109.63	96.142	2,506,500
2020-02-24	116.71	117.06	114.49	115.27	101.09	1,870,500
2020-02-21	118.98	119.29	118.37	118.91	104.28	1,100,800
2020-02-20	118.62	119.83	118.31	119.36	104.67	1,733,600
2020-02-19	119.58	120.00	119.14	119.52	104.37	1,153,700
2020-02-18	119.74	120.44	118.91	119.33	104.20	1,081,200
2020-02-14	120.41	120.94	119.51	120.15	104.92	1,576,900
2020-02-13	121.90	121.90	120.32	120.46	105.19	1,263,000

← NewerPage 28 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.