Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	95.770	96.140	95.290	95.590	79.435	1,379,800
2017-01-05	96.460	96.620	95.400	95.620	79.460	1,661,900
2017-01-04	95.710	97.520	95.630	97.270	80.831	1,334,500
2017-01-03	95.430	95.970	94.570	95.250	79.153	1,358,100
2016-12-30	95.430	95.500	94.460	94.760	78.746	1,248,700
2016-12-29	94.700	95.320	94.670	95.310	79.203	1,150,100
2016-12-28	96.340	96.470	94.590	94.670	78.671	1,155,100
2016-12-27	95.050	95.930	94.880	95.850	79.651	1,200,000
2016-12-23	95.040	95.040	93.800	94.690	78.687	1,816,200
2016-12-22	95.940	95.990	94.930	95.000	78.945	1,177,500
2016-12-21	95.390	96.200	95.050	95.870	79.668	1,189,500
2016-12-20	96.260	96.400	95.560	95.640	79.477	1,418,600
2016-12-19	96.060	96.870	95.970	96.220	79.959	1,473,400
2016-12-16	96.070	96.700	95.780	95.920	79.710	2,050,100
2016-12-15	96.200	97.120	95.630	96.100	79.859	1,684,600
2016-12-14	97.070	97.880	95.910	96.170	79.917	1,576,800
2016-12-13	98.130	98.390	96.650	97.050	80.649	2,145,200
2016-12-12	99.070	99.850	97.760	98.650	81.978	1,528,900
2016-12-09	99.480	100.17	98.920	99.300	82.518	1,354,900
2016-12-08	98.180	99.670	97.880	99.410	82.610	1,494,200
2016-12-07	96.310	98.210	96.210	98.180	81.588	1,581,700
2016-12-06	95.980	96.360	95.520	96.220	79.959	1,358,000
2016-12-05	95.360	96.990	95.230	95.990	79.768	1,634,600
2016-12-02	95.290	95.500	94.150	94.580	78.596	2,084,400
2016-12-01	96.420	96.800	94.850	95.240	79.144	2,444,100
2016-11-30	98.460	98.690	95.830	95.930	79.718	2,704,300
2016-11-29	97.350	98.450	96.920	98.000	81.438	1,467,900
2016-11-28	97.920	97.950	96.770	97.350	80.898	1,251,200
2016-11-25	97.630	98.130	97.350	98.130	81.546	482,500
2016-11-23	96.590	97.690	96.360	97.590	81.097	1,089,300
2016-11-22	96.450	96.710	96.030	96.620	80.291	1,513,600
2016-11-21	95.560	96.330	95.310	96.190	79.934	1,807,100
2016-11-18	96.230	96.230	95.120	95.190	79.103	1,276,900
2016-11-17	96.770	96.830	96.100	96.610	80.283	1,118,700
2016-11-16	95.960	96.570	95.860	96.360	80.075	1,636,400
2016-11-15	96.100	96.540	95.510	96.230	79.967	1,778,800
2016-11-14	96.400	96.850	95.130	96.050	79.818	2,002,300
2016-11-11	96.320	97.270	95.490	95.770	79.585	2,013,800
2016-11-10	95.910	98.210	95.780	96.870	80.499	2,826,800
2016-11-09	92.360	95.970	90.880	95.290	79.186	3,225,500
2016-11-08	93.830	95.190	93.500	94.740	78.729	1,692,100
2016-11-07	94.160	94.420	93.570	94.350	78.072	2,066,800
2016-11-04	92.020	93.660	91.540	92.810	76.798	1,528,600
2016-11-03	92.760	93.140	91.660	91.750	75.921	1,646,900
2016-11-02	92.850	93.990	92.370	92.380	76.442	2,226,700
2016-11-01	93.250	93.590	91.750	92.740	76.740	2,224,200
2016-10-31	93.350	93.440	92.810	93.130	77.063	2,173,000
2016-10-28	93.440	94.530	92.270	92.870	76.848	2,062,000
2016-10-27	93.030	93.630	92.740	93.350	77.245	2,290,700
2016-10-26	91.010	92.620	91.010	92.520	76.558	2,515,800
2016-10-25	90.550	92.060	89.640	91.220	75.482	4,338,500
2016-10-24	92.750	93.510	92.700	93.240	77.154	2,011,100
2016-10-21	91.420	92.590	90.480	92.380	76.442	2,366,900
2016-10-20	92.690	94.470	92.510	92.660	76.674	2,411,400
2016-10-19	92.820	93.180	92.160	92.560	76.591	2,165,900
2016-10-18	93.750	93.830	92.790	92.810	76.798	1,317,500
2016-10-17	92.600	92.880	92.240	92.660	76.674	1,918,800
2016-10-14	92.750	93.110	92.550	92.600	76.624	2,453,200
2016-10-13	91.010	92.360	90.310	92.120	76.227	2,603,400
2016-10-12	92.390	92.560	91.430	91.940	76.078	2,171,200

← NewerPage 42 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.