Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	112.73	113.31	112.07	112.76	97.238	848,400
2019-02-28	112.19	112.19	111.30	111.97	96.557	999,500
2019-02-27	111.25	112.50	110.91	112.17	96.729	610,100
2019-02-26	112.01	112.31	111.44	111.47	96.125	778,100
2019-02-25	112.00	112.70	111.28	112.32	96.858	1,017,600
2019-02-22	110.85	111.60	110.43	111.44	96.100	920,600
2019-02-21	109.53	110.29	108.93	110.13	94.970	790,200
2019-02-20	108.83	110.99	108.50	109.74	94.220	1,022,600
2019-02-19	108.59	109.57	108.30	108.73	93.353	977,700
2019-02-15	108.40	109.21	107.68	109.11	93.679	1,043,100
2019-02-14	107.20	108.10	106.04	107.26	92.090	847,900
2019-02-13	108.00	108.92	107.31	107.89	92.631	1,023,900
2019-02-12	105.48	107.68	105.15	107.61	92.391	1,082,100
2019-02-11	105.09	105.41	104.53	104.72	89.910	818,000
2019-02-08	104.46	104.86	103.36	104.86	90.030	983,800
2019-02-07	105.64	106.06	104.42	104.85	90.021	916,100
2019-02-06	106.51	106.76	105.60	106.10	91.095	927,000
2019-02-05	106.74	107.06	105.59	107.01	91.876	1,204,300
2019-02-04	105.66	106.45	104.73	106.26	91.232	1,072,800
2019-02-01	105.64	106.45	105.03	105.77	90.811	945,800
2019-01-31	104.33	105.88	103.97	105.44	90.528	1,466,500
2019-01-30	105.07	105.92	104.07	105.05	90.193	1,042,700
2019-01-29	103.76	104.55	103.00	104.48	89.704	1,607,800
2019-01-28	102.89	103.83	102.51	103.70	89.034	823,000
2019-01-25	103.35	104.03	103.14	103.50	88.862	1,277,200
2019-01-24	101.77	102.64	101.36	102.22	87.763	1,121,600
2019-01-23	104.31	104.82	100.90	102.05	87.617	2,229,200
2019-01-22	104.87	105.35	103.40	104.35	89.592	1,464,900
2019-01-18	106.21	107.20	104.36	105.43	90.519	2,247,900
2019-01-17	103.37	107.51	103.29	107.36	92.176	3,655,600
2019-01-16	101.38	103.50	100.87	102.54	88.038	2,483,600
2019-01-15	100.06	101.82	99.410	101.00	86.716	2,509,500
2019-01-14	101.29	102.60	100.94	101.96	87.540	870,100
2019-01-11	101.91	102.38	101.50	101.86	87.454	1,065,000
2019-01-10	101.25	102.71	100.61	102.65	88.132	1,015,200
2019-01-09	101.34	101.79	100.25	101.50	87.145	1,071,000
2019-01-08	100.74	101.64	99.520	101.07	86.776	1,648,100
2019-01-07	99.870	101.71	99.040	100.24	86.063	1,277,800
2019-01-04	97.500	100.74	96.820	99.910	85.780	1,801,500
2019-01-03	101.29	101.39	97.590	97.970	84.114	1,118,400
2019-01-02	101.03	102.20	100.45	101.69	87.308	1,063,300
2018-12-31	101.82	102.91	101.23	102.23	87.772	1,162,700
2018-12-28	101.69	102.75	100.63	101.23	86.913	1,119,500
2018-12-27	98.290	101.43	98.000	101.42	87.076	1,430,400
2018-12-26	95.840	99.300	94.410	99.270	85.230	1,310,600
2018-12-24	96.040	98.090	95.350	95.600	82.079	1,100,000
2018-12-21	97.360	99.520	96.280	96.320	82.698	2,350,600
2018-12-20	97.480	98.940	96.050	97.070	83.342	2,327,500
2018-12-19	97.930	99.670	95.820	96.430	82.792	1,686,500
2018-12-18	97.800	98.670	96.270	96.700	83.024	1,684,800
2018-12-17	100.03	100.49	96.570	97.130	83.393	1,487,000
2018-12-14	99.940	100.83	97.580	100.14	85.977	2,367,800
2018-12-13	103.65	104.15	100.48	100.90	86.630	1,611,500
2018-12-12	104.02	104.80	103.42	103.46	88.828	852,800
2018-12-11	105.15	105.75	102.60	103.04	88.467	834,600
2018-12-10	103.13	103.83	101.12	103.46	88.828	1,209,000
2018-12-07	106.17	107.54	102.60	103.23	88.630	1,185,000
2018-12-06	105.44	105.82	103.20	105.79	90.828	1,734,200
2018-12-04	110.42	110.73	106.54	106.73	91.635	1,457,600
2018-12-03	110.38	111.42	109.32	110.56	94.924	1,206,500

← NewerPage 33 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.