Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	109.00	109.50	108.61	109.30	90.097	870,100
2016-07-15	109.02	109.48	108.14	109.27	90.072	1,341,000
2016-07-14	109.81	109.99	108.35	108.63	89.545	1,359,100
2016-07-13	109.10	109.55	107.96	109.47	90.237	1,238,500
2016-07-12	107.55	109.50	107.31	108.70	89.602	1,404,000
2016-07-11	106.63	107.04	106.42	106.61	87.879	892,200
2016-07-08	104.18	106.61	103.98	106.32	87.640	1,649,100
2016-07-07	103.28	103.78	102.53	103.03	84.928	1,547,900
2016-07-06	102.20	103.02	101.72	102.97	84.879	1,451,500
2016-07-05	103.92	103.93	101.80	102.65	84.615	1,898,800
2016-07-01	104.15	105.49	104.07	104.52	86.157	1,334,300
2016-06-30	102.57	104.15	101.99	104.15	85.852	2,193,000
2016-06-29	101.94	102.72	101.57	102.49	84.483	1,582,800
2016-06-28	99.950	100.56	98.420	100.56	82.892	1,941,300
2016-06-27	101.41	101.47	98.080	98.690	81.351	3,445,900
2016-06-24	108.09	108.09	102.21	102.73	84.681	3,821,500
2016-06-23	109.70	111.26	109.44	111.22	91.679	2,078,300
2016-06-22	108.40	108.40	107.66	107.81	88.869	1,219,400
2016-06-21	108.65	108.65	107.83	108.06	89.075	1,346,300
2016-06-20	109.28	109.73	108.32	108.42	89.371	1,227,900
2016-06-17	107.00	108.26	106.63	108.18	89.174	1,807,100
2016-06-16	105.62	107.01	105.06	106.96	88.168	843,400
2016-06-15	107.30	107.64	106.50	106.62	87.888	1,056,500
2016-06-14	107.31	107.85	106.43	107.08	88.267	1,221,800
2016-06-13	108.94	109.25	107.61	107.69	88.770	1,285,700
2016-06-10	109.77	109.86	108.77	109.24	90.047	1,255,800
2016-06-09	110.21	110.49	109.52	110.43	91.028	2,689,500
2016-06-08	108.06	111.26	107.51	110.95	91.457	1,908,000
2016-06-07	108.15	108.36	107.37	107.77	88.836	1,238,100
2016-06-06	108.10	108.87	107.68	108.12	89.124	935,900
2016-06-03	108.07	108.17	106.86	107.67	88.753	1,338,700
2016-06-02	107.36	108.20	106.89	108.20	89.190	759,900
2016-06-01	107.68	108.21	106.49	107.98	89.009	998,400
2016-05-31	108.65	108.87	107.20	107.68	88.761	1,807,500
2016-05-27	107.96	108.71	107.30	108.60	89.520	732,400
2016-05-26	108.35	109.00	107.59	107.70	88.778	685,700
2016-05-25	108.26	108.73	107.70	108.32	89.289	800,600
2016-05-24	106.57	108.15	106.46	107.76	88.827	1,084,700
2016-05-23	106.19	106.83	105.80	106.43	87.731	1,485,400
2016-05-20	106.38	107.03	105.93	106.21	87.550	906,300
2016-05-19	106.00	106.65	104.96	105.64	87.080	1,153,900
2016-05-18	106.93	107.79	106.07	106.39	87.698	1,755,100
2016-05-17	107.82	108.27	106.69	107.01	88.209	1,227,000
2016-05-16	107.19	108.64	107.09	108.16	89.157	1,488,600
2016-05-13	107.57	108.07	106.47	106.70	87.954	1,547,600
2016-05-12	108.23	108.55	106.36	107.49	88.605	1,130,300
2016-05-11	108.74	109.20	107.38	107.42	88.547	1,623,300
2016-05-10	107.80	108.83	107.26	108.73	89.627	817,500
2016-05-09	108.14	108.23	107.29	107.44	88.564	1,046,600
2016-05-06	107.70	108.31	107.18	108.31	89.281	1,172,300
2016-05-05	109.04	109.53	108.23	108.58	89.174	810,200
2016-05-04	108.51	109.36	108.00	108.59	89.182	1,062,100
2016-05-03	110.09	110.22	109.02	109.50	89.929	1,303,300
2016-05-02	110.18	111.25	109.04	111.24	91.358	1,390,100
2016-04-29	112.40	112.73	109.75	110.39	90.660	2,308,500
2016-04-28	111.89	113.40	111.53	112.77	92.615	1,617,400
2016-04-27	113.89	114.65	112.59	112.99	92.795	1,246,900
2016-04-26	113.37	113.91	113.01	113.55	93.255	1,525,900
2016-04-25	113.00	113.30	111.97	112.60	92.475	951,000
2016-04-22	111.35	113.39	110.78	113.19	92.960	2,145,500

← NewerPage 44 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.