Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	107.51	108.35	107.34	107.51	93.103	1,468,000
2019-05-24	107.87	107.91	106.64	107.75	93.310	986,600
2019-05-23	107.91	107.95	106.23	106.82	92.505	1,499,700
2019-05-22	108.29	108.68	107.60	108.48	93.943	1,367,400
2019-05-21	107.43	109.17	106.68	109.00	94.393	1,726,700
2019-05-20	110.87	111.28	107.45	107.74	93.302	1,976,300
2019-05-17	111.96	112.53	111.37	111.77	96.792	1,676,100
2019-05-16	112.66	114.02	112.19	112.92	97.788	1,211,200
2019-05-15	111.17	112.53	110.90	111.94	96.939	1,072,800
2019-05-14	111.41	112.30	110.88	111.56	96.610	759,800
2019-05-13	110.55	111.87	110.05	111.25	96.341	1,138,400
2019-05-10	112.55	112.95	110.30	112.24	97.199	1,345,900
2019-05-09	112.77	113.46	112.00	112.88	97.753	1,045,300
2019-05-08	114.08	114.64	113.45	114.02	98.324	697,300
2019-05-07	115.04	115.37	113.76	114.46	98.704	1,217,100
2019-05-06	116.00	116.51	115.06	116.29	100.28	815,600
2019-05-03	117.26	117.80	116.68	117.63	101.44	686,600
2019-05-02	115.12	116.77	114.82	116.76	100.69	809,100
2019-05-01	117.97	117.97	115.40	115.47	99.575	794,700
2019-04-30	117.14	117.72	116.29	117.50	101.33	894,800
2019-04-29	117.99	117.99	116.98	117.11	100.99	896,800
2019-04-26	116.00	118.05	115.28	117.81	101.59	905,500
2019-04-25	116.31	116.31	115.09	115.53	99.627	896,600
2019-04-24	117.73	118.10	116.49	116.64	100.58	1,038,900
2019-04-23	117.33	118.50	116.38	117.62	101.43	1,819,800
2019-04-22	118.65	119.20	116.87	117.24	101.10	1,854,900
2019-04-18	119.78	121.29	119.22	119.86	103.36	3,742,000
2019-04-17	118.70	118.77	117.17	117.39	101.23	1,659,900
2019-04-16	116.90	118.43	116.63	118.40	102.10	2,004,200
2019-04-15	115.87	116.57	115.48	116.47	100.44	1,094,100
2019-04-12	115.40	115.78	114.59	115.60	99.687	879,800
2019-04-11	114.90	115.27	114.25	114.52	98.756	761,900
2019-04-10	114.66	115.24	114.46	114.90	99.083	779,300
2019-04-09	113.83	114.84	113.35	114.28	98.549	797,500
2019-04-08	114.78	114.89	113.77	114.40	98.652	988,200
2019-04-05	115.08	115.64	114.62	114.96	99.135	837,800
2019-04-04	115.34	115.99	114.55	115.00	99.170	1,301,900
2019-04-03	115.25	115.71	114.16	114.58	98.807	1,284,100
2019-04-02	114.43	115.26	113.52	114.24	98.514	961,900
2019-04-01	113.62	115.10	113.43	114.22	98.497	1,526,100
2019-03-29	112.00	113.00	111.93	112.87	97.333	1,384,900
2019-03-28	110.79	112.09	110.52	111.72	96.341	1,691,300
2019-03-27	108.61	110.52	108.33	110.08	94.927	1,705,800
2019-03-26	107.70	108.52	107.37	108.36	93.444	1,132,100
2019-03-25	107.04	108.03	106.55	107.06	92.323	1,493,500
2019-03-22	110.40	110.76	106.48	106.69	92.003	2,509,900
2019-03-21	110.61	113.22	110.51	112.64	97.134	949,700
2019-03-20	110.85	111.48	110.26	110.82	95.565	1,476,900
2019-03-19	111.31	112.15	110.40	110.90	95.634	1,520,300
2019-03-18	110.28	111.05	109.65	110.95	95.677	1,734,600
2019-03-15	109.52	110.50	109.14	110.03	94.884	1,923,900
2019-03-14	111.04	111.12	108.99	109.68	94.582	1,432,500
2019-03-13	111.59	111.92	110.41	111.33	96.005	1,524,700
2019-03-12	110.30	112.05	110.30	111.15	95.850	1,282,700
2019-03-11	110.03	111.31	109.73	111.30	95.979	1,180,300
2019-03-08	109.01	109.66	107.83	109.63	94.539	1,011,900
2019-03-07	110.40	110.50	108.59	109.84	94.720	1,039,700
2019-03-06	110.83	111.44	110.19	110.55	95.332	622,600
2019-03-05	111.32	111.78	110.71	110.75	95.505	860,000
2019-03-04	113.00	113.03	109.97	111.36	96.031	988,900

← NewerPage 32 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.