Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	105.08	105.29	104.53	104.77	87.408	1,214,200
2017-04-03	105.50	105.62	104.18	105.08	87.667	1,317,300
2017-03-31	104.94	105.52	103.94	105.08	87.667	1,235,900
2017-03-30	105.45	105.96	105.16	105.23	87.792	1,413,300
2017-03-29	104.89	105.95	104.55	105.77	88.242	1,144,100
2017-03-28	103.85	105.30	103.57	104.97	87.575	1,084,900
2017-03-27	102.76	104.01	102.20	103.82	86.616	1,588,200
2017-03-24	104.50	104.87	103.56	103.79	86.590	1,284,300
2017-03-23	103.93	105.46	103.50	104.62	87.283	1,838,800
2017-03-22	104.40	104.40	102.64	104.25	86.974	2,044,200
2017-03-21	105.39	106.24	104.43	104.48	87.166	2,055,700
2017-03-20	104.23	105.72	102.36	105.57	88.076	2,573,600
2017-03-17	104.39	105.00	103.38	104.49	87.174	2,972,900
2017-03-16	104.65	104.65	103.02	103.62	86.449	1,194,400
2017-03-15	102.89	104.41	102.19	104.04	86.799	1,789,400
2017-03-14	102.47	102.47	101.45	101.73	84.872	1,208,600
2017-03-13	102.26	102.73	101.59	102.68	85.664	1,442,700
2017-03-10	103.94	104.52	101.94	102.09	85.172	3,039,000
2017-03-09	106.00	106.00	101.42	102.93	85.873	5,750,000
2017-03-08	100.64	113.49	100.34	106.83	89.127	12,605,300
2017-03-07	101.14	101.25	100.67	100.78	84.079	1,211,900
2017-03-06	101.95	101.96	100.96	101.20	84.430	928,000
2017-03-03	102.43	103.17	101.68	102.06	85.147	1,077,300
2017-03-02	103.30	103.30	102.30	102.38	85.414	1,398,800
2017-03-01	103.45	103.82	103.05	103.29	86.173	1,680,000
2017-02-28	102.32	102.76	101.96	102.43	85.456	1,277,500
2017-02-27	103.08	103.40	102.26	102.45	85.473	1,149,000
2017-02-24	102.13	103.37	101.93	103.31	86.190	1,348,600
2017-02-23	103.23	103.23	102.19	102.60	85.598	1,521,200
2017-02-22	102.40	103.34	102.32	102.81	85.773	1,950,600
2017-02-21	102.50	103.13	102.35	103.00	85.931	2,263,300
2017-02-17	101.71	102.37	100.74	102.37	85.406	1,306,000
2017-02-16	101.80	101.99	100.99	101.77	84.905	878,500
2017-02-15	101.00	101.67	100.91	101.50	84.680	877,500
2017-02-14	100.91	101.75	100.47	101.57	84.405	1,531,000
2017-02-13	100.94	101.25	100.64	100.81	83.773	980,900
2017-02-10	100.20	100.95	100.02	100.54	83.549	1,304,200
2017-02-09	100.19	100.48	99.790	100.13	83.208	726,400
2017-02-08	100.08	100.27	99.570	100.10	83.183	1,029,100
2017-02-07	100.04	100.82	99.770	100.01	83.108	1,084,100
2017-02-06	100.32	100.99	99.550	99.920	83.034	1,606,000
2017-02-03	101.11	101.15	100.42	100.94	83.881	921,600
2017-02-02	100.51	101.08	100.04	100.58	83.582	1,971,400
2017-02-01	99.650	100.76	99.000	100.56	83.565	1,643,600
2017-01-31	101.72	101.86	99.290	100.01	83.108	2,571,500
2017-01-30	102.15	102.15	100.44	102.03	84.787	1,996,100
2017-01-27	101.69	102.12	101.22	102.02	84.779	1,333,600
2017-01-26	101.64	102.00	100.76	101.85	84.637	1,591,700
2017-01-25	102.20	102.28	100.88	101.08	83.997	2,107,500
2017-01-24	100.74	102.55	100.44	101.80	84.596	2,264,400
2017-01-23	98.740	100.31	98.700	100.24	83.299	2,340,700
2017-01-20	98.030	99.820	97.870	99.000	82.269	2,805,500
2017-01-19	97.840	98.980	96.000	97.500	81.022	3,378,000
2017-01-18	95.970	96.850	95.660	96.690	80.349	2,144,200
2017-01-17	95.790	96.080	94.620	95.970	79.751	2,251,600
2017-01-13	96.830	97.100	96.170	96.320	80.042	1,237,900
2017-01-12	96.450	96.980	95.800	96.870	80.499	1,027,100
2017-01-11	96.250	96.670	95.580	96.630	80.300	1,169,900
2017-01-10	96.070	96.650	95.670	96.390	80.100	1,418,100
2017-01-09	95.050	96.460	94.770	96.350	80.067	1,454,000

← NewerPage 41 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.