Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	108.96	109.18	108.47	108.76	91.458	1,123,300
2017-09-21	108.66	109.90	108.66	108.99	91.651	1,018,900
2017-09-20	108.52	109.27	108.18	108.81	91.500	1,442,100
2017-09-19	107.00	108.38	106.77	108.34	91.105	1,034,200
2017-09-18	106.20	106.93	105.97	106.80	89.810	1,278,700
2017-09-15	106.25	106.58	105.96	106.30	89.389	1,856,400
2017-09-14	105.25	106.62	104.60	106.48	89.541	1,353,300
2017-09-13	106.42	106.54	104.75	105.06	88.346	1,369,800
2017-09-12	106.08	106.75	105.55	106.69	89.717	796,900
2017-09-11	104.48	106.11	103.94	105.90	89.053	1,038,900
2017-09-08	103.63	103.94	101.61	103.59	87.110	1,210,300
2017-09-07	104.37	104.37	103.10	104.01	87.463	938,700
2017-09-06	103.92	104.64	103.10	104.20	87.623	1,589,300
2017-09-05	104.46	104.70	103.32	103.44	86.984	1,009,300
2017-09-01	104.80	104.92	104.10	104.59	87.951	997,600
2017-08-31	104.22	104.47	103.82	104.32	87.724	1,714,400
2017-08-30	103.62	104.30	103.46	103.81	87.295	1,301,300
2017-08-29	103.45	104.04	103.03	103.86	87.337	866,900
2017-08-28	103.88	104.36	103.57	104.15	87.581	809,400
2017-08-25	103.98	104.09	103.23	103.72	87.220	863,200
2017-08-24	103.91	104.57	103.60	103.71	87.211	685,300
2017-08-23	104.02	104.42	103.59	103.63	87.144	891,500
2017-08-22	102.66	104.75	102.37	104.54	87.909	995,800
2017-08-21	102.10	102.53	101.72	102.39	86.101	1,351,600
2017-08-18	102.43	102.85	101.95	102.08	85.840	1,778,800
2017-08-17	103.56	103.98	102.68	102.68	86.345	1,009,600
2017-08-16	103.17	103.88	102.74	103.74	87.236	1,319,700
2017-08-15	102.60	103.21	102.25	102.94	86.564	1,332,600
2017-08-14	101.71	102.80	101.20	102.56	86.244	1,304,000
2017-08-11	101.56	101.56	100.45	100.73	84.705	1,536,900
2017-08-10	102.80	103.12	101.22	101.33	85.210	2,084,300
2017-08-09	103.04	103.82	102.80	103.37	86.925	1,910,100
2017-08-08	104.26	104.43	103.19	103.40	86.951	1,398,200
2017-08-07	105.20	105.91	104.95	105.14	88.035	1,143,200
2017-08-04	104.94	105.29	104.31	105.01	87.926	846,600
2017-08-03	106.46	106.46	103.86	104.67	87.642	2,121,600
2017-08-02	104.92	106.85	104.77	106.21	88.931	1,974,600
2017-08-01	105.28	105.62	104.63	105.11	88.010	2,103,500
2017-07-31	106.32	106.45	104.99	105.25	88.127	1,566,000
2017-07-28	106.15	106.54	105.45	106.03	88.780	1,723,900
2017-07-27	106.83	107.19	105.49	106.15	88.881	1,896,400
2017-07-26	107.13	107.22	106.61	106.75	89.383	1,049,800
2017-07-25	106.20	107.52	105.87	107.11	89.685	1,822,800
2017-07-24	105.19	105.84	104.69	105.39	88.245	2,567,000
2017-07-21	106.25	107.40	106.25	106.37	89.065	2,676,700
2017-07-20	109.59	109.59	105.83	106.72	89.358	4,708,100
2017-07-19	113.13	113.67	112.69	113.60	95.119	1,102,200
2017-07-18	112.84	112.99	112.12	112.95	94.575	826,500
2017-07-17	112.80	113.46	112.52	112.96	94.583	466,400
2017-07-14	112.64	113.14	112.32	112.80	94.449	658,100
2017-07-13	111.79	112.63	111.73	112.40	94.114	906,100
2017-07-12	111.67	112.18	111.26	111.84	93.645	1,418,900
2017-07-11	111.10	111.28	110.55	110.97	92.917	749,900
2017-07-10	110.73	111.40	110.73	110.98	92.925	1,069,900
2017-07-07	110.35	111.13	109.95	111.00	92.942	721,000
2017-07-06	110.44	110.62	109.82	110.05	92.146	864,900
2017-07-05	111.22	111.60	110.22	110.68	92.674	630,100
2017-07-03	110.61	111.10	110.21	110.61	92.615	381,500
2017-06-30	110.18	110.53	109.66	109.96	92.071	786,700
2017-06-29	111.06	111.30	109.27	109.65	91.812	835,900

← NewerPage 39 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.