Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	111.41	111.91	110.50	110.70	96.286	697,700
2019-08-20	111.20	111.20	109.78	110.30	95.938	1,249,400
2019-08-19	111.98	112.71	111.36	111.62	97.086	737,200
2019-08-16	109.14	111.44	109.14	110.72	96.303	855,600
2019-08-15	110.33	110.86	108.95	109.62	95.347	890,900
2019-08-14	111.26	111.98	109.86	110.22	95.869	1,249,000
2019-08-13	112.23	114.77	111.74	113.09	98.365	986,800
2019-08-12	114.83	115.18	112.32	112.55	97.895	1,221,700
2019-08-09	115.42	116.20	114.66	115.33	100.31	1,098,600
2019-08-08	114.58	116.76	114.38	116.65	101.02	1,807,900
2019-08-07	110.05	113.24	109.62	112.86	97.736	2,167,300
2019-08-06	111.49	111.49	109.39	110.98	96.108	1,052,600
2019-08-05	112.92	113.09	109.70	110.96	96.090	1,080,200
2019-08-02	115.65	115.65	112.40	114.17	98.870	1,124,600
2019-08-01	117.39	118.24	114.99	115.67	100.17	1,094,500
2019-07-31	118.89	119.41	116.49	117.39	101.66	815,300
2019-07-30	117.80	119.35	117.35	118.96	103.02	785,600
2019-07-29	117.69	119.05	117.40	118.43	102.56	1,165,100
2019-07-26	118.13	118.21	117.00	117.94	102.13	1,209,500
2019-07-25	118.23	119.08	117.58	118.14	102.31	1,803,700
2019-07-24	118.66	119.29	117.59	118.10	102.27	1,629,700
2019-07-23	117.48	118.96	116.95	118.96	103.02	2,019,400
2019-07-22	117.54	118.31	116.67	116.95	101.28	1,077,700
2019-07-19	118.13	118.88	117.36	117.51	101.76	2,025,200
2019-07-18	114.99	119.00	114.99	117.00	101.32	2,015,500
2019-07-17	117.99	117.99	116.06	116.61	100.98	1,428,100
2019-07-16	117.93	118.52	117.40	117.85	102.06	1,627,500
2019-07-15	117.15	118.06	116.78	117.71	101.94	1,070,400
2019-07-12	116.28	117.85	116.27	117.04	101.36	1,117,000
2019-07-11	115.43	116.03	114.57	116.00	100.45	961,900
2019-07-10	116.50	116.91	115.17	115.41	99.944	661,000
2019-07-09	116.03	116.28	115.30	115.94	100.40	1,178,400
2019-07-08	117.50	117.91	115.28	116.38	100.78	1,338,600
2019-07-05	118.12	118.21	117.05	117.96	102.15	565,200
2019-07-03	117.81	119.10	117.81	119.08	103.12	453,900
2019-07-02	118.88	118.88	117.28	118.09	102.26	731,100
2019-07-01	117.66	118.68	117.11	118.63	102.73	750,500
2019-06-28	116.15	116.83	115.68	116.71	101.07	2,138,200
2019-06-27	116.21	116.53	115.73	115.89	100.36	721,600
2019-06-26	116.19	116.60	115.29	115.53	100.05	797,800
2019-06-25	117.02	117.07	115.50	116.27	100.69	710,900
2019-06-24	116.00	117.37	115.95	116.90	101.23	1,021,200
2019-06-21	115.43	116.09	114.54	116.07	100.52	2,309,900
2019-06-20	117.00	117.35	114.50	115.19	99.753	1,506,100
2019-06-19	115.18	116.04	114.33	115.66	100.16	1,156,600
2019-06-18	115.50	115.76	114.47	114.68	99.312	1,161,600
2019-06-17	116.79	116.82	114.78	114.93	99.528	1,020,600
2019-06-14	116.84	116.84	115.91	116.55	100.93	811,500
2019-06-13	117.19	117.59	116.24	116.91	101.24	640,600
2019-06-12	117.00	117.39	115.41	116.99	101.31	672,400
2019-06-11	115.33	117.35	115.33	116.85	101.19	1,407,700
2019-06-10	114.27	114.70	113.49	114.39	99.061	1,647,800
2019-06-07	113.56	114.57	113.13	113.99	98.714	1,859,000
2019-06-06	112.91	113.23	112.12	112.99	97.848	2,578,400
2019-06-05	112.38	112.77	110.20	112.35	97.294	2,427,300
2019-06-04	109.08	111.72	108.73	111.71	96.740	2,105,700
2019-06-03	104.66	107.78	104.44	107.78	93.336	1,647,800
2019-05-31	105.93	106.33	104.57	104.65	90.626	1,214,600
2019-05-30	107.16	108.11	106.96	107.24	92.869	619,100
2019-05-29	107.10	107.61	106.33	107.18	92.817	1,200,600

← NewerPage 31 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.