Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	108.24	109.99	108.24	109.33	93.868	1,962,000
2018-11-29	108.28	109.42	107.76	108.47	93.129	2,603,700
2018-11-28	106.05	107.72	104.51	107.64	92.417	1,277,600
2018-11-27	106.72	107.29	105.44	105.80	90.837	944,400
2018-11-26	108.00	108.14	106.83	107.34	92.159	1,730,600
2018-11-23	106.07	108.08	105.99	107.29	92.116	381,900
2018-11-21	106.60	108.39	106.34	106.81	91.704	1,099,700
2018-11-20	106.34	106.68	104.86	105.88	90.906	1,940,100
2018-11-19	107.36	108.71	106.85	107.70	92.468	1,291,200
2018-11-16	106.62	108.02	105.85	107.17	92.013	2,201,200
2018-11-15	104.69	107.73	104.01	107.08	91.936	1,375,300
2018-11-14	105.20	106.68	104.68	105.35	90.451	1,345,300
2018-11-13	105.64	105.98	104.00	104.31	89.558	3,662,100
2018-11-12	107.70	107.92	105.23	105.40	90.494	2,173,500
2018-11-09	108.20	108.59	106.36	107.71	92.477	897,300
2018-11-08	108.52	108.95	105.72	108.67	93.301	1,028,800
2018-11-07	108.00	109.57	106.61	109.53	93.627	1,299,900
2018-11-06	106.66	107.43	106.28	107.36	91.772	934,600
2018-11-05	106.85	107.22	105.95	106.45	90.994	1,474,800
2018-11-02	106.87	107.98	105.61	106.91	91.388	1,315,500
2018-11-01	105.09	107.38	105.09	106.74	91.242	1,476,900
2018-10-31	105.00	106.48	104.24	105.09	89.832	2,595,000
2018-10-30	102.98	104.61	102.12	104.22	89.088	3,070,700
2018-10-29	105.05	105.91	101.41	102.89	87.951	4,258,500
2018-10-26	102.58	103.95	101.07	102.83	87.900	2,826,000
2018-10-25	102.94	104.13	100.34	103.71	88.652	4,542,200
2018-10-24	99.900	100.58	97.540	97.780	83.583	2,990,900
2018-10-23	100.11	101.12	98.290	100.63	86.019	3,073,900
2018-10-22	101.61	101.83	99.820	101.66	86.900	3,852,000
2018-10-19	100.36	101.82	99.770	101.39	86.669	3,417,100
2018-10-18	99.230	100.62	97.400	98.990	84.618	3,516,100
2018-10-17	97.970	98.560	97.310	98.120	83.874	2,665,300
2018-10-16	96.620	98.340	95.970	98.180	83.925	1,854,200
2018-10-15	94.840	96.670	94.370	96.150	82.190	2,355,200
2018-10-12	97.240	97.990	94.400	95.090	81.284	2,449,300
2018-10-11	99.300	99.810	96.110	96.380	82.387	2,762,300
2018-10-10	101.18	101.54	97.590	99.600	85.139	5,162,700
2018-10-09	100.07	101.92	98.310	98.560	84.250	10,425,700
2018-10-08	108.02	109.76	107.81	109.58	93.670	1,310,200
2018-10-05	108.37	108.90	107.68	108.02	92.337	868,200
2018-10-04	108.20	108.90	107.43	108.46	92.713	1,294,800
2018-10-03	110.65	111.39	108.59	108.73	92.943	2,440,500
2018-10-02	109.88	110.72	109.85	110.21	94.209	1,314,700
2018-10-01	109.66	110.33	109.33	109.75	93.815	1,337,800
2018-09-28	108.79	109.16	107.12	109.13	93.285	2,456,700
2018-09-27	110.39	110.39	108.92	108.99	93.166	1,806,900
2018-09-26	111.51	112.16	110.19	110.39	94.362	1,425,300
2018-09-25	113.02	113.14	110.96	111.54	95.345	1,629,000
2018-09-24	113.00	114.00	110.25	112.69	96.328	2,396,500
2018-09-21	116.51	116.73	115.56	115.98	99.141	3,487,400
2018-09-20	115.60	116.50	115.21	115.92	99.090	1,259,900
2018-09-19	113.66	115.22	113.28	115.05	98.346	1,529,700
2018-09-18	113.48	113.75	112.52	113.27	96.824	998,100
2018-09-17	112.28	113.41	111.90	112.99	96.585	1,414,800
2018-09-14	112.82	113.25	111.52	112.17	95.884	1,316,100
2018-09-13	112.91	113.79	112.34	112.95	96.551	1,032,600
2018-09-12	112.40	112.57	111.52	112.03	95.764	1,214,700
2018-09-11	111.65	113.10	111.34	112.59	96.243	1,288,600
2018-09-10	112.12	112.53	111.44	112.09	95.816	984,600
2018-09-07	111.42	111.87	110.57	111.51	95.320	859,500

← NewerPage 34 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.