Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	93.250	93.250	91.510	92.300	76.376	4,157,700
2016-10-10	94.310	94.990	93.220	93.850	77.659	3,251,600
2016-10-07	97.190	97.500	92.510	93.730	77.559	7,136,800
2016-10-06	101.40	102.36	101.22	102.19	84.560	1,078,800
2016-10-05	102.30	102.73	101.55	101.58	84.055	912,400
2016-10-04	103.80	104.08	101.80	102.05	84.444	1,560,000
2016-10-03	103.27	104.04	103.27	103.44	85.594	1,348,300
2016-09-30	102.65	103.85	102.65	103.36	85.528	1,716,500
2016-09-29	103.65	103.96	101.98	102.06	84.452	1,162,400
2016-09-28	102.92	103.95	102.37	103.57	85.702	1,300,300
2016-09-27	102.00	102.63	101.55	102.45	84.775	1,290,400
2016-09-26	103.07	103.29	102.01	102.14	84.518	928,400
2016-09-23	103.11	103.76	102.78	103.27	85.454	1,649,000
2016-09-22	103.51	104.22	102.92	103.14	85.346	1,149,800
2016-09-21	101.80	102.54	101.26	102.46	84.783	1,144,000
2016-09-20	100.41	101.95	100.41	101.26	83.790	1,317,400
2016-09-19	100.93	101.55	100.53	101.08	83.641	1,265,600
2016-09-16	100.63	100.82	99.780	100.21	82.921	1,986,700
2016-09-15	100.69	101.60	100.38	101.24	83.774	1,193,000
2016-09-14	101.07	101.38	99.960	100.68	83.310	1,098,700
2016-09-13	101.71	101.95	100.58	101.16	83.708	1,425,400
2016-09-12	100.48	102.98	100.42	102.76	85.032	1,597,200
2016-09-09	104.58	104.58	100.76	100.86	83.459	2,339,500
2016-09-08	106.54	106.88	105.28	105.30	87.133	1,042,400
2016-09-07	107.24	107.79	106.42	106.73	88.317	1,337,900
2016-09-06	107.37	107.97	107.01	107.62	89.053	1,320,400
2016-09-02	106.74	107.07	106.32	107.04	88.573	662,700
2016-09-01	106.02	106.30	105.09	105.98	87.696	929,600
2016-08-31	107.08	107.08	105.43	105.88	87.613	1,392,300
2016-08-30	107.35	107.70	106.67	107.28	88.772	1,036,500
2016-08-29	105.91	107.89	105.91	107.60	89.037	1,301,700
2016-08-26	106.97	107.65	105.41	105.75	87.506	929,700
2016-08-25	106.10	107.19	106.05	106.75	88.333	914,100
2016-08-24	106.28	107.12	106.00	106.39	88.035	1,808,400
2016-08-23	105.87	106.77	105.60	106.44	88.077	1,341,700
2016-08-22	104.43	105.28	104.00	105.21	87.059	1,148,500
2016-08-19	103.22	104.86	103.22	104.73	86.662	1,089,900
2016-08-18	103.59	103.96	103.36	103.77	85.867	1,036,900
2016-08-17	103.66	104.03	102.90	103.59	85.718	1,242,200
2016-08-16	104.51	105.36	103.65	103.65	85.768	1,287,100
2016-08-15	104.13	104.75	104.02	104.46	86.438	1,037,100
2016-08-12	104.61	104.87	103.71	103.99	86.049	977,600
2016-08-11	104.82	105.38	104.43	104.74	86.670	1,096,100
2016-08-10	104.69	105.07	104.09	104.69	86.629	1,102,400
2016-08-09	104.35	105.20	104.19	104.37	86.364	1,044,600
2016-08-08	104.45	104.70	104.05	104.48	86.455	1,210,900
2016-08-05	104.61	104.99	104.35	104.43	86.082	1,063,100
2016-08-04	104.30	104.82	103.85	104.10	85.810	1,282,200
2016-08-03	104.13	104.38	102.87	104.33	86.000	2,415,800
2016-08-02	104.88	104.88	103.35	103.69	85.472	1,473,500
2016-08-01	104.10	105.06	103.74	104.67	86.280	1,641,900
2016-07-29	104.99	105.23	103.74	104.71	86.313	2,107,700
2016-07-28	105.72	106.32	104.82	105.48	86.948	2,163,000
2016-07-27	106.87	106.87	105.76	106.09	87.451	1,627,400
2016-07-26	107.07	107.07	106.18	106.76	88.003	2,284,800
2016-07-25	107.23	107.35	106.40	106.59	87.863	1,670,800
2016-07-22	108.59	108.59	107.31	107.65	88.737	1,708,800
2016-07-21	109.00	110.13	107.56	108.59	89.512	2,133,100
2016-07-20	108.79	110.14	108.48	110.03	90.699	2,360,900
2016-07-19	108.64	108.98	107.77	108.38	89.338	1,424,200

← NewerPage 43 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.