Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	114.29	115.21	113.85	114.93	97.399	2,409,700
2018-03-15	115.21	115.84	113.97	114.28	96.848	1,127,000
2018-03-14	116.48	116.75	114.68	115.04	97.492	1,000,500
2018-03-13	117.20	117.83	115.48	116.07	98.365	1,338,400
2018-03-12	117.65	118.62	115.60	116.46	98.696	1,293,000
2018-03-09	116.21	117.74	115.95	117.65	99.704	1,412,300
2018-03-08	115.41	115.64	114.84	115.40	97.797	1,059,800
2018-03-07	113.78	115.32	113.70	115.02	97.475	1,311,600
2018-03-06	113.09	116.14	112.70	115.07	97.518	1,531,000
2018-03-05	109.50	113.09	109.50	112.76	95.560	1,997,100
2018-03-02	110.23	110.89	109.59	110.25	93.433	1,360,200
2018-03-01	111.95	113.13	110.30	111.11	94.162	1,603,700
2018-02-28	113.70	114.72	112.29	112.44	95.289	2,725,300
2018-02-27	117.75	117.88	115.27	115.31	97.721	1,090,800
2018-02-26	117.55	117.75	116.24	117.53	99.602	964,900
2018-02-23	116.68	117.60	115.88	117.46	99.543	738,500
2018-02-22	116.27	117.10	115.59	115.86	98.187	919,700
2018-02-21	115.48	117.73	115.32	115.62	97.984	1,017,400
2018-02-20	115.35	116.12	114.75	115.40	97.797	1,038,400
2018-02-16	115.86	117.23	115.37	116.16	98.441	995,900
2018-02-15	116.24	116.55	114.81	116.19	98.467	1,276,900
2018-02-14	113.85	116.82	113.47	116.32	98.196	1,283,800
2018-02-13	113.44	114.82	112.60	114.56	96.710	1,423,800
2018-02-12	113.00	114.73	112.86	113.98	96.220	1,242,900
2018-02-09	111.76	113.20	108.74	112.37	94.861	1,739,300
2018-02-08	113.89	114.20	110.27	110.30	93.114	2,099,500
2018-02-07	113.86	116.74	113.48	114.13	96.347	2,223,300
2018-02-06	110.33	114.20	109.60	113.96	96.203	2,392,000
2018-02-05	115.29	117.12	111.62	111.98	94.532	2,484,600
2018-02-02	117.28	117.46	115.51	115.61	97.596	1,659,200
2018-02-01	118.16	118.77	115.57	117.62	99.293	1,393,900
2018-01-31	118.87	119.07	118.20	118.73	100.23	1,400,100
2018-01-30	119.20	119.66	117.78	118.35	99.909	1,172,300
2018-01-29	120.91	121.65	119.38	119.57	100.94	1,332,200
2018-01-26	120.50	121.50	119.62	121.47	102.54	1,686,800
2018-01-25	119.76	120.78	118.97	120.21	101.48	2,489,400
2018-01-24	117.54	119.12	117.35	118.94	100.41	1,985,500
2018-01-23	116.51	118.11	116.51	117.25	98.981	1,731,700
2018-01-22	118.26	118.66	116.36	116.78	98.584	1,672,600
2018-01-19	118.05	119.13	116.53	118.44	99.985	2,953,300
2018-01-18	115.75	122.07	115.16	118.41	99.960	3,736,600
2018-01-17	116.60	117.04	114.28	114.50	96.659	3,855,100
2018-01-16	118.56	118.99	116.17	116.64	98.466	2,373,800
2018-01-12	118.01	118.60	117.67	118.17	99.757	1,466,300
2018-01-11	116.69	117.86	116.12	117.57	99.251	1,290,300
2018-01-10	117.97	118.33	116.31	116.61	98.440	1,381,500
2018-01-09	119.05	119.18	118.15	118.22	99.800	1,012,800
2018-01-08	119.00	119.19	118.49	118.72	100.22	1,260,100
2018-01-05	117.74	119.05	117.49	118.92	100.39	959,600
2018-01-04	118.66	119.76	117.32	117.47	99.166	1,226,100
2018-01-03	118.00	118.81	117.14	118.19	99.774	929,800
2018-01-02	116.98	118.00	116.81	118.00	99.614	935,200
2017-12-29	117.34	117.68	116.82	116.82	98.618	867,700
2017-12-28	116.69	117.17	116.23	117.17	98.913	532,700
2017-12-27	116.46	116.63	116.02	116.49	98.339	548,000
2017-12-26	116.40	116.46	116.08	116.28	98.162	491,200
2017-12-22	116.42	116.53	115.90	116.19	98.086	574,200
2017-12-21	116.33	116.89	116.04	116.18	98.077	645,200
2017-12-20	116.38	117.19	116.11	116.16	98.061	1,030,400
2017-12-19	116.68	116.93	116.00	116.31	98.187	1,182,700

← NewerPage 37 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.