Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	110.95	112.21	110.53	112.00	95.739	1,297,300
2018-09-05	109.34	110.99	108.76	110.60	94.542	1,633,100
2018-09-04	110.50	110.57	109.07	109.88	93.926	924,600
2018-08-31	110.37	111.27	109.85	110.54	94.491	956,900
2018-08-30	111.34	111.34	110.21	110.66	94.593	887,500
2018-08-29	109.99	111.82	109.38	111.66	95.448	1,406,500
2018-08-28	111.36	111.36	109.62	109.87	93.918	1,505,700
2018-08-27	110.78	111.45	110.56	111.13	94.995	1,137,300
2018-08-24	110.24	110.83	109.74	110.62	94.559	869,000
2018-08-23	110.26	110.80	109.65	109.77	93.832	1,389,900
2018-08-22	111.04	111.33	110.27	110.60	94.542	1,271,900
2018-08-21	109.98	111.81	109.70	111.08	94.952	1,587,700
2018-08-20	108.85	110.49	108.49	109.73	93.798	1,488,800
2018-08-17	108.02	108.75	107.48	108.42	92.678	773,200
2018-08-16	107.85	108.47	107.37	107.90	92.234	1,213,400
2018-08-15	106.52	107.20	105.44	107.03	91.490	1,310,100
2018-08-14	106.06	107.21	106.06	106.85	91.336	771,300
2018-08-13	107.29	107.64	105.59	106.08	90.678	1,272,800
2018-08-10	108.68	108.99	107.37	107.46	91.858	628,200
2018-08-09	108.81	110.02	108.10	109.21	93.354	1,013,200
2018-08-08	110.16	110.16	108.58	109.25	92.978	797,700
2018-08-07	110.55	110.83	109.84	109.96	93.582	581,600
2018-08-06	110.37	110.84	109.71	110.32	93.888	854,600
2018-08-03	109.93	111.06	109.66	110.95	94.424	1,041,900
2018-08-02	109.32	109.86	108.64	109.32	93.037	975,400
2018-08-01	110.25	111.16	109.68	109.73	93.386	1,155,500
2018-07-31	109.87	110.84	109.43	110.66	94.178	1,390,300
2018-07-30	109.57	111.04	109.05	109.74	93.395	1,420,700
2018-07-27	110.27	110.49	108.53	109.44	93.139	1,259,800
2018-07-26	109.36	111.00	109.14	110.66	94.178	1,482,900
2018-07-25	108.01	109.61	107.39	109.28	93.003	1,933,400
2018-07-24	104.78	106.53	104.38	106.05	90.254	1,375,500
2018-07-23	104.53	105.05	103.85	104.41	88.859	1,772,600
2018-07-20	105.88	105.94	104.80	105.00	89.361	1,391,700
2018-07-19	106.75	107.02	103.34	106.39	90.544	2,543,700
2018-07-18	106.33	107.46	105.62	106.75	90.850	2,899,700
2018-07-17	102.35	105.66	102.08	105.41	89.710	2,170,700
2018-07-16	103.85	104.03	101.91	102.37	87.122	2,177,000
2018-07-13	103.41	104.15	102.90	103.99	88.501	1,568,700
2018-07-12	104.44	104.44	103.30	103.84	88.373	1,476,800
2018-07-11	103.91	104.79	103.34	103.75	88.297	1,683,500
2018-07-10	104.12	104.87	103.71	104.80	89.190	1,340,700
2018-07-09	103.22	104.17	103.09	103.92	88.442	1,171,200
2018-07-06	102.36	103.34	101.88	103.00	87.659	1,025,400
2018-07-05	101.95	102.89	101.62	102.81	87.497	1,445,500
2018-07-03	102.88	103.83	101.87	102.00	86.807	800,600
2018-07-02	102.72	103.38	101.17	102.68	87.386	2,304,300
2018-06-29	105.69	106.03	103.67	103.73	88.280	3,074,300
2018-06-28	105.50	106.94	103.90	105.72	89.973	2,833,500
2018-06-27	106.27	106.34	104.99	105.11	89.454	2,166,800
2018-06-26	105.51	106.73	105.29	105.83	90.067	2,075,000
2018-06-25	105.11	105.18	104.50	105.11	89.454	3,175,600
2018-06-22	104.65	105.86	104.52	105.42	89.718	3,094,300
2018-06-21	104.81	104.81	103.59	104.30	88.765	3,472,600
2018-06-20	104.01	105.26	104.01	105.14	89.480	1,810,700
2018-06-19	104.05	104.29	103.00	104.13	88.620	2,613,800
2018-06-18	104.44	105.01	103.76	105.00	89.361	1,978,600
2018-06-15	104.09	105.42	103.90	105.38	89.684	3,221,900
2018-06-14	103.62	104.17	102.70	103.96	88.476	2,071,500
2018-06-13	103.62	104.05	103.03	103.30	87.914	2,391,500

← NewerPage 35 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.