Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	115.62	116.53	115.36	116.13	98.035	1,205,100
2017-12-15	114.70	115.49	114.31	115.09	97.157	2,537,300
2017-12-14	116.31	116.62	113.26	113.82	96.085	1,834,800
2017-12-13	116.08	116.96	116.02	116.25	98.137	1,292,100
2017-12-12	115.74	116.25	115.34	115.89	97.833	2,037,200
2017-12-11	116.06	116.46	114.73	115.68	97.655	948,800
2017-12-08	116.24	116.43	115.72	115.92	97.858	786,100
2017-12-07	116.03	116.69	115.89	116.11	98.018	1,128,600
2017-12-06	116.82	117.18	116.03	116.19	98.086	893,500
2017-12-05	117.37	117.64	116.65	116.75	98.559	1,004,500
2017-12-04	117.90	118.92	116.83	117.56	99.242	1,336,500
2017-12-01	117.31	117.59	114.90	115.93	97.866	1,540,800
2017-11-30	117.10	118.50	116.60	116.85	98.643	2,045,100
2017-11-29	117.48	117.74	116.54	117.01	98.778	1,156,900
2017-11-28	116.26	117.42	116.26	117.34	99.057	1,832,400
2017-11-27	115.95	116.38	115.71	115.85	97.799	1,196,300
2017-11-24	115.81	116.53	115.66	116.10	98.010	438,800
2017-11-22	115.63	116.54	115.25	115.27	97.309	1,502,400
2017-11-21	115.61	115.85	115.15	115.34	97.368	794,000
2017-11-20	114.08	115.91	113.88	114.88	96.980	1,058,500
2017-11-17	114.00	114.46	113.57	113.83	96.094	1,809,700
2017-11-16	113.79	114.19	113.38	114.01	96.246	1,395,600
2017-11-15	114.09	114.09	113.25	113.39	95.722	952,000
2017-11-14	113.49	114.57	113.42	114.35	96.533	974,900
2017-11-13	114.26	114.88	114.15	114.55	96.701	1,247,700
2017-11-10	114.68	115.04	114.38	114.67	96.803	908,600
2017-11-09	115.05	115.73	114.56	115.13	97.191	926,400
2017-11-08	116.22	116.45	115.54	116.12	97.647	877,100
2017-11-07	116.55	116.96	116.05	116.34	97.832	639,100
2017-11-06	116.56	116.78	116.31	116.34	97.832	639,600
2017-11-03	116.18	116.86	115.89	116.53	97.992	781,600
2017-11-02	116.10	116.21	115.52	116.16	97.681	984,600
2017-11-01	116.34	116.72	115.49	115.92	97.479	1,140,000
2017-10-31	116.57	117.09	116.03	116.24	97.748	1,156,600
2017-10-30	117.55	117.83	115.91	116.16	97.681	1,238,700
2017-10-27	118.50	119.85	117.26	117.93	99.169	2,031,400
2017-10-26	118.59	119.07	118.07	118.67	99.791	1,021,400
2017-10-25	117.26	117.92	116.72	117.72	98.992	1,457,800
2017-10-24	117.65	118.72	117.28	117.44	98.757	1,415,800
2017-10-23	117.68	117.91	116.73	116.89	98.294	1,977,400
2017-10-20	114.95	117.80	114.79	117.76	99.026	2,265,900
2017-10-19	111.00	115.36	110.10	114.31	96.125	2,019,500
2017-10-18	113.15	113.32	112.10	112.88	94.922	1,797,700
2017-10-17	113.12	113.55	112.76	112.96	94.990	1,581,600
2017-10-16	113.77	113.99	112.70	113.17	95.166	1,321,300
2017-10-13	113.88	113.90	113.20	113.50	95.444	1,003,700
2017-10-12	112.25	113.82	112.17	113.40	95.360	1,368,800
2017-10-11	112.38	112.59	111.69	112.41	94.527	801,800
2017-10-10	112.64	112.74	111.91	112.38	94.502	1,190,300
2017-10-09	113.07	113.07	111.75	112.64	94.721	1,524,500
2017-10-06	112.88	114.15	112.67	113.28	95.259	1,198,000
2017-10-05	112.47	113.17	112.17	113.03	95.048	1,102,900
2017-10-04	112.09	112.89	111.98	112.26	94.401	1,449,900
2017-10-03	111.60	112.42	110.95	111.99	94.174	1,299,900
2017-10-02	108.66	111.16	108.43	111.00	93.341	1,329,400
2017-09-29	108.74	109.56	108.42	108.66	91.374	1,749,300
2017-09-28	107.92	108.93	107.70	108.85	91.533	1,592,600
2017-09-27	108.64	108.93	107.81	107.99	90.810	1,509,100
2017-09-26	109.39	109.74	108.13	108.51	91.248	2,132,700
2017-09-25	108.23	110.16	108.00	109.16	91.794	1,914,100

← NewerPage 38 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.