Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	122.65	122.72	121.51	122.36	106.85	897,300
2020-02-11	121.46	122.94	121.20	121.95	106.49	1,437,700
2020-02-10	122.05	122.05	120.36	120.89	105.56	1,944,000
2020-02-07	123.70	123.86	122.27	122.61	107.07	1,314,800
2020-02-06	125.30	125.44	123.61	124.36	108.59	1,384,100
2020-02-05	123.59	125.10	122.60	124.86	109.03	2,648,300
2020-02-04	122.84	123.98	121.52	122.53	107.00	2,238,600
2020-02-03	120.49	122.05	119.93	121.34	105.96	2,339,800
2020-01-31	122.26	122.66	119.35	119.84	104.65	2,323,100
2020-01-30	122.18	123.25	120.93	123.11	107.50	1,246,300
2020-01-29	124.58	125.03	123.38	123.42	107.77	1,142,600
2020-01-28	123.47	124.53	123.07	124.03	108.31	1,097,900
2020-01-27	123.42	124.06	122.61	122.96	107.37	1,368,800
2020-01-24	126.62	126.80	125.62	125.81	109.86	1,191,800
2020-01-23	125.43	126.84	124.65	126.26	110.25	2,183,600
2020-01-22	126.18	126.56	125.56	126.16	110.17	1,401,800
2020-01-21	127.82	128.12	125.67	125.89	109.93	1,917,000
2020-01-17	127.54	128.74	125.83	128.49	112.20	2,781,500
2020-01-16	126.35	129.10	125.38	127.41	111.26	3,290,400
2020-01-15	129.71	131.88	129.48	130.74	114.17	1,402,400
2020-01-14	129.20	131.05	129.20	129.93	113.46	2,208,400
2020-01-13	127.74	129.38	127.46	129.22	112.84	2,112,300
2020-01-10	128.86	129.47	127.96	128.09	111.85	1,699,800
2020-01-09	128.71	129.09	128.23	128.66	112.35	1,644,900
2020-01-08	128.41	129.40	127.83	128.41	112.13	1,313,000
2020-01-07	128.59	129.28	128.04	128.08	111.84	2,217,600
2020-01-06	128.89	129.98	128.74	129.09	112.72	1,529,400
2020-01-03	130.05	130.85	129.63	129.69	113.25	1,598,400
2020-01-02	133.97	134.16	131.35	131.60	114.92	1,393,100
2019-12-31	133.02	133.51	132.59	133.49	116.57	626,500
2019-12-30	133.19	133.52	132.80	132.92	116.07	479,300
2019-12-27	133.98	133.98	132.98	133.31	116.41	632,100
2019-12-26	133.57	133.59	132.68	133.36	116.45	570,400
2019-12-24	132.96	133.64	132.82	133.54	116.61	377,700
2019-12-23	132.55	133.21	131.84	133.01	116.15	1,194,900
2019-12-20	133.36	133.63	132.44	132.47	115.68	1,901,900
2019-12-19	131.76	132.81	130.76	132.42	115.63	1,007,400
2019-12-18	133.30	133.30	130.57	131.65	114.96	1,236,700
2019-12-17	133.04	133.25	132.15	133.10	116.23	1,095,700
2019-12-16	133.63	134.36	132.91	133.25	116.36	1,212,200
2019-12-13	133.56	134.36	132.98	133.01	116.15	968,900
2019-12-12	132.59	134.14	132.06	133.76	116.80	1,082,000
2019-12-11	132.36	133.11	131.87	132.31	115.54	911,800
2019-12-10	132.91	133.80	132.00	132.47	115.68	997,200
2019-12-09	132.12	133.44	132.06	132.98	116.12	1,140,900
2019-12-06	132.85	133.82	132.38	132.54	115.74	1,126,900
2019-12-05	129.75	131.36	129.67	131.13	114.51	1,653,900
2019-12-04	129.14	130.40	128.63	129.10	112.73	2,105,900
2019-12-03	126.42	128.23	126.07	127.96	111.74	1,896,000
2019-12-02	129.37	129.66	128.28	128.50	112.21	1,145,700
2019-11-29	129.07	129.41	128.51	128.84	112.51	450,100
2019-11-27	129.71	129.71	128.42	129.19	112.81	919,400
2019-11-26	128.05	129.72	127.94	129.71	113.27	2,273,400
2019-11-25	126.10	128.11	125.57	127.79	111.59	2,404,900
2019-11-22	125.94	126.00	125.26	125.41	109.51	816,100
2019-11-21	126.49	126.55	125.31	125.68	109.75	1,114,000
2019-11-20	128.49	128.78	126.49	126.50	110.46	1,343,500
2019-11-19	129.36	129.36	127.67	128.79	112.46	1,273,400
2019-11-18	129.00	129.77	128.25	128.92	112.58	1,048,900
2019-11-15	130.35	130.73	129.08	129.50	113.08	767,300

← NewerPage 29 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.