Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	111.06	111.30	109.27	109.65	91.812	835,900
2017-06-28	111.00	111.30	110.89	111.07	93.001	1,967,400
2017-06-27	110.49	111.22	110.49	110.49	92.515	955,900
2017-06-26	110.55	111.06	110.32	110.82	92.791	734,600
2017-06-23	110.50	111.03	110.33	110.68	92.674	1,442,700
2017-06-22	110.77	110.93	110.40	110.57	92.582	1,184,200
2017-06-21	111.00	111.09	110.47	110.68	92.674	1,372,500
2017-06-20	110.88	111.24	110.61	110.78	92.758	884,300
2017-06-19	111.51	111.57	110.97	111.11	93.034	1,242,200
2017-06-16	111.20	111.74	110.84	111.16	93.076	2,188,200
2017-06-15	110.47	111.62	110.47	111.32	93.210	978,300
2017-06-14	111.68	111.71	111.03	111.50	93.361	892,800
2017-06-13	110.06	111.58	109.85	111.57	93.419	1,357,600
2017-06-12	110.00	110.84	109.86	110.14	92.222	2,196,600
2017-06-09	108.07	109.93	108.07	109.93	92.046	1,617,300
2017-06-08	107.85	108.00	106.64	107.92	90.363	1,293,600
2017-06-07	108.57	108.75	107.53	107.85	90.304	1,915,100
2017-06-06	107.86	108.56	107.65	108.38	90.748	1,258,100
2017-06-05	110.00	110.38	108.31	108.36	90.731	1,066,200
2017-06-02	109.14	110.65	108.69	110.42	92.456	1,314,500
2017-06-01	106.49	110.47	106.39	109.16	91.401	2,198,900
2017-05-31	106.67	106.67	105.69	106.36	89.057	1,696,100
2017-05-30	107.00	107.00	105.88	106.48	89.157	975,100
2017-05-26	106.72	107.67	106.48	107.24	89.794	664,300
2017-05-25	107.17	107.51	106.57	106.91	89.517	1,340,300
2017-05-24	106.80	107.44	106.18	106.94	89.542	510,900
2017-05-23	106.48	107.07	106.09	106.70	89.341	794,300
2017-05-22	106.95	107.18	106.15	106.42	89.107	959,400
2017-05-19	105.11	107.13	105.11	106.73	89.367	1,080,600
2017-05-18	105.62	106.11	104.90	105.39	88.245	1,326,900
2017-05-17	107.41	107.41	105.40	105.48	88.320	1,294,000
2017-05-16	107.92	108.07	107.25	107.41	89.936	599,800
2017-05-15	107.16	108.42	107.16	107.98	90.413	730,300
2017-05-12	107.29	107.47	106.82	107.12	89.693	500,500
2017-05-11	107.31	107.76	106.27	107.46	89.978	1,128,600
2017-05-10	107.94	108.54	107.60	107.85	90.304	1,044,000
2017-05-09	108.47	108.72	107.53	107.85	90.304	1,257,900
2017-05-08	109.75	109.95	108.16	108.43	90.790	1,310,000
2017-05-05	110.00	111.34	109.83	110.56	92.239	1,214,000
2017-05-04	109.33	110.29	109.22	109.89	91.680	1,102,100
2017-05-03	109.32	109.67	109.04	109.20	91.104	927,300
2017-05-02	109.69	113.00	109.09	109.47	91.329	1,109,200
2017-05-01	109.67	109.95	109.11	109.46	91.321	706,500
2017-04-28	111.05	111.05	109.81	109.84	91.638	1,046,800
2017-04-27	110.58	111.99	110.30	111.29	92.848	1,715,900
2017-04-26	110.89	110.89	109.61	110.48	92.172	1,332,600
2017-04-25	108.18	111.06	108.18	110.82	92.456	2,342,600
2017-04-24	108.03	108.22	106.90	108.01	90.111	2,096,800
2017-04-21	106.66	107.16	105.94	105.94	88.384	2,044,900
2017-04-20	105.63	106.61	104.36	106.37	88.743	2,230,500
2017-04-19	104.97	105.80	104.67	105.00	87.600	1,176,000
2017-04-18	104.87	105.38	104.32	104.74	87.383	1,148,600
2017-04-17	104.82	105.46	104.32	105.39	87.925	859,800
2017-04-13	105.00	105.31	104.27	104.42	87.116	857,500
2017-04-12	105.50	105.50	104.52	105.06	87.650	1,174,500
2017-04-11	105.49	106.11	104.87	106.06	88.484	1,154,400
2017-04-10	105.89	106.41	105.26	105.79	88.259	1,029,700
2017-04-07	105.15	106.20	105.15	106.05	88.476	1,116,700
2017-04-06	105.18	105.86	104.99	105.27	87.825	1,247,100
2017-04-05	105.00	106.67	104.55	105.00	87.600	1,664,000

← NewerPage 40 of 79 · 4,731 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.