Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	104.00	104.31	102.72	103.53	88.110	2,211,700
2018-06-11	103.89	104.39	103.46	103.93	88.450	1,094,700
2018-06-08	102.99	104.38	102.53	104.15	88.637	1,444,900
2018-06-07	104.19	104.20	102.41	103.09	87.735	1,261,300
2018-06-06	102.53	104.10	101.86	103.93	88.450	1,367,000
2018-06-05	102.46	102.92	101.97	102.50	87.233	854,900
2018-06-04	102.45	102.86	101.97	102.43	87.173	1,013,900
2018-06-01	101.57	102.95	100.87	102.01	86.816	1,420,600
2018-05-31	101.68	101.77	100.82	100.92	85.888	1,774,400
2018-05-30	101.53	101.84	100.36	101.43	86.322	2,070,100
2018-05-29	102.44	103.11	100.61	101.04	85.990	1,618,300
2018-05-25	102.04	103.51	101.67	103.40	87.999	1,121,500
2018-05-24	102.36	102.93	101.50	102.50	87.233	1,087,500
2018-05-23	102.24	102.98	101.70	102.71	87.412	1,312,500
2018-05-22	105.03	105.23	102.72	102.84	87.522	1,549,200
2018-05-21	105.50	105.86	104.84	105.03	89.386	1,229,700
2018-05-18	104.16	105.30	104.03	104.95	89.318	2,830,000
2018-05-17	103.26	104.72	103.25	104.41	88.859	1,292,900
2018-05-16	101.89	103.98	101.21	103.50	88.084	2,090,300
2018-05-15	102.78	103.24	101.79	103.03	87.684	1,787,800
2018-05-14	101.04	102.97	100.97	102.97	87.633	3,719,800
2018-05-11	105.85	106.29	100.36	100.43	85.471	7,285,000
2018-05-10	107.26	107.70	105.94	106.11	90.305	1,951,500
2018-05-09	106.71	107.41	106.11	107.05	91.105	1,153,300
2018-05-08	106.07	107.16	105.95	106.68	90.407	900,600
2018-05-07	106.48	106.98	105.64	106.21	90.009	997,700
2018-05-04	104.48	107.04	104.14	106.40	90.170	1,193,900
2018-05-03	105.55	106.20	104.28	104.96	88.950	1,281,300
2018-05-02	107.05	107.27	105.40	105.71	89.585	1,889,900
2018-05-01	105.10	106.94	104.02	106.92	90.611	1,316,600
2018-04-30	108.51	108.90	105.75	105.88	89.729	1,413,100
2018-04-27	107.31	108.34	107.20	107.97	91.501	1,022,500
2018-04-26	107.97	108.09	106.44	107.70	91.272	1,173,700
2018-04-25	107.46	109.47	105.92	107.88	91.424	2,649,100
2018-04-24	108.97	109.45	104.39	105.77	89.636	2,372,200
2018-04-23	108.80	109.80	108.70	108.88	92.272	1,431,100
2018-04-20	109.46	110.17	108.24	108.87	92.263	1,971,200
2018-04-19	113.75	113.90	108.38	109.64	92.916	2,374,000
2018-04-18	113.31	113.83	112.78	113.19	95.924	2,156,800
2018-04-17	112.20	113.49	111.67	113.08	95.831	1,604,200
2018-04-16	110.88	112.00	110.46	111.77	94.721	1,739,300
2018-04-13	110.65	110.93	109.56	110.00	93.221	1,185,900
2018-04-12	109.75	110.43	108.63	110.04	93.255	1,901,900
2018-04-11	109.38	109.85	108.57	109.28	92.611	1,298,800
2018-04-10	110.62	111.25	109.90	110.36	93.526	1,522,100
2018-04-09	110.30	111.37	109.37	109.61	92.891	1,270,100
2018-04-06	110.60	111.86	108.40	109.39	92.704	1,677,800
2018-04-05	111.70	112.30	111.09	111.67	94.636	1,472,500
2018-04-04	108.39	110.89	107.95	110.79	93.891	1,259,400
2018-04-03	108.50	110.43	107.79	110.18	93.374	2,203,000
2018-04-02	111.55	111.58	107.04	108.26	91.746	1,504,700
2018-03-29	110.36	112.53	110.04	111.60	94.577	1,277,000
2018-03-28	112.18	112.84	109.94	109.97	93.196	2,016,700
2018-03-27	112.59	113.92	111.47	111.91	94.840	1,530,500
2018-03-26	110.62	112.10	110.01	111.93	94.857	1,187,400
2018-03-23	111.44	111.80	109.39	109.48	92.780	1,371,600
2018-03-22	113.12	113.76	111.12	111.31	94.331	1,251,000
2018-03-21	114.00	115.45	113.72	113.95	96.569	1,233,800
2018-03-20	115.00	115.58	113.70	113.85	96.484	1,446,900
2018-03-19	114.42	114.86	112.62	113.22	95.950	1,109,300

← NewerPage 36 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.