Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	129.87	130.50	129.18	129.75	113.30	738,400
2019-11-13	129.24	130.70	129.06	130.32	113.80	893,800
2019-11-12	129.39	130.81	129.30	130.25	113.74	843,600
2019-11-11	128.16	129.44	127.98	129.20	112.82	916,600
2019-11-08	130.00	130.02	128.30	128.92	112.58	863,300
2019-11-07	129.91	130.42	129.25	129.83	112.93	1,169,900
2019-11-06	128.97	130.03	128.31	129.77	112.87	1,276,100
2019-11-05	127.97	129.08	127.80	128.89	112.11	1,509,100
2019-11-04	126.27	128.18	125.99	128.09	111.41	1,540,500
2019-11-01	125.72	126.43	125.14	125.44	109.11	960,400
2019-10-31	125.51	125.98	124.62	125.12	108.83	1,387,600
2019-10-30	124.68	126.28	123.73	125.98	109.58	1,264,900
2019-10-29	123.71	125.35	123.28	125.05	108.77	1,258,200
2019-10-28	124.04	124.64	123.44	123.71	107.60	1,169,400
2019-10-25	123.16	124.33	122.53	124.04	107.89	1,210,000
2019-10-24	125.06	125.10	123.04	123.58	107.49	1,144,700
2019-10-23	125.12	126.08	124.24	124.47	108.26	1,670,400
2019-10-22	124.97	125.63	123.28	125.27	108.96	1,505,600
2019-10-21	125.00	125.61	124.25	124.68	108.45	1,688,300
2019-10-18	123.00	124.90	122.74	124.23	108.05	3,015,800
2019-10-17	119.07	121.46	118.93	121.24	105.45	1,784,000
2019-10-16	118.13	120.03	117.85	118.96	103.47	1,338,900
2019-10-15	117.84	118.60	116.89	118.21	102.82	1,275,300
2019-10-14	118.58	119.73	117.12	117.21	101.95	1,168,700
2019-10-11	117.50	119.87	117.10	119.17	103.65	1,313,300
2019-10-10	114.35	115.88	114.28	115.66	100.60	734,400
2019-10-09	113.50	115.03	113.26	114.58	99.661	1,481,800
2019-10-08	114.91	114.95	112.31	112.35	97.721	1,146,000
2019-10-07	116.14	116.96	115.71	115.71	100.64	996,100
2019-10-04	114.75	116.91	114.75	116.62	101.44	997,500
2019-10-03	114.10	114.61	112.02	114.60	99.678	674,600
2019-10-02	115.35	115.88	113.55	114.41	99.513	1,167,500
2019-10-01	119.07	120.17	116.54	116.87	101.65	1,004,700
2019-09-30	118.64	119.15	117.53	118.51	103.08	840,700
2019-09-27	116.72	118.81	116.49	118.22	102.83	1,136,700
2019-09-26	116.50	117.11	115.52	116.66	101.47	995,900
2019-09-25	116.70	117.15	116.25	116.66	101.47	675,100
2019-09-24	118.51	118.73	116.02	116.23	101.10	1,139,900
2019-09-23	118.41	119.20	117.99	118.35	102.94	933,900
2019-09-20	120.73	121.00	119.00	119.26	103.73	1,486,500
2019-09-19	119.50	120.96	119.17	120.69	104.98	1,215,800
2019-09-18	117.28	119.57	116.80	119.43	103.88	1,078,700
2019-09-17	115.47	117.21	114.62	117.21	101.95	1,448,400
2019-09-16	118.14	118.19	114.98	115.36	100.34	1,246,800
2019-09-13	118.65	119.90	118.64	119.38	103.84	843,900
2019-09-12	118.10	118.39	117.00	118.21	102.82	851,900
2019-09-11	117.25	117.88	116.48	117.68	102.36	892,900
2019-09-10	116.41	117.27	115.74	117.27	102.00	938,800
2019-09-09	116.20	116.59	114.86	116.51	101.34	1,174,600
2019-09-06	114.20	116.12	113.72	115.78	100.70	1,058,000
2019-09-05	112.91	114.18	112.47	113.34	98.582	1,047,100
2019-09-04	111.42	111.90	110.82	111.52	96.999	958,100
2019-09-03	109.78	110.61	108.95	110.43	96.051	848,500
2019-08-30	111.15	111.51	110.47	110.79	96.364	762,500
2019-08-29	110.39	111.08	110.07	110.14	95.799	586,200
2019-08-28	107.08	109.29	106.76	109.03	94.833	1,090,800
2019-08-27	108.16	108.38	106.96	107.41	93.424	1,861,700
2019-08-26	107.39	108.00	106.41	107.17	93.216	1,168,800
2019-08-23	109.66	109.93	105.99	106.54	92.668	974,300
2019-08-22	110.87	111.23	109.45	110.10	95.764	602,200

← NewerPage 30 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.