Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	111.70	113.00	110.10	110.26	90.553	3,641,300
2016-04-20	116.85	117.00	115.55	116.07	95.325	1,593,700
2016-04-19	116.24	116.80	115.77	116.55	95.719	1,466,600
2016-04-18	115.00	115.93	114.64	115.75	95.062	1,543,200
2016-04-15	114.69	115.40	114.39	115.35	94.734	1,284,900
2016-04-14	113.74	114.59	113.74	114.51	94.044	1,070,100
2016-04-13	113.42	114.29	112.74	114.23	93.814	1,062,900
2016-04-12	112.09	113.17	111.36	112.94	92.754	871,300
2016-04-11	112.07	112.84	111.59	111.68	91.720	887,100
2016-04-08	111.03	112.14	111.03	111.83	91.843	712,000
2016-04-07	111.35	111.83	110.08	110.61	90.841	921,200
2016-04-06	111.37	112.20	110.64	112.08	92.048	812,100
2016-04-05	111.49	112.04	110.91	111.43	91.514	1,319,200
2016-04-04	113.15	113.23	111.63	112.19	92.138	1,390,500
2016-04-01	110.44	113.29	110.22	113.11	92.894	1,453,000
2016-03-31	111.90	112.08	111.13	111.49	91.563	1,438,900
2016-03-30	111.00	112.10	110.73	111.90	91.900	1,636,800
2016-03-29	108.80	110.59	108.61	110.57	90.808	1,026,300
2016-03-28	109.39	109.61	108.74	109.40	89.847	1,043,300
2016-03-24	108.20	109.06	107.38	108.95	89.477	1,386,000
2016-03-23	108.91	109.68	108.13	109.14	89.633	1,222,300
2016-03-22	108.80	110.20	108.56	109.84	90.208	1,663,300
2016-03-21	109.62	110.53	108.28	108.89	89.428	2,170,300
2016-03-18	109.62	110.58	108.05	108.90	89.436	2,628,400
2016-03-17	106.90	109.71	106.90	109.40	89.847	1,789,700
2016-03-16	104.22	106.67	104.13	106.61	87.556	1,122,600
2016-03-15	103.95	104.95	103.62	104.76	86.036	819,300
2016-03-14	104.34	105.10	104.00	104.74	86.020	878,700
2016-03-11	104.15	105.23	103.78	105.01	86.242	1,479,600
2016-03-10	102.60	104.22	101.84	102.91	84.517	901,500
2016-03-09	102.20	102.71	101.38	102.28	84.000	1,147,500
2016-03-08	102.38	102.65	101.35	101.51	83.367	1,280,000
2016-03-07	101.84	103.45	101.64	103.37	84.895	1,649,000
2016-03-04	100.67	102.93	100.32	102.49	84.172	2,072,600
2016-03-03	98.960	100.75	98.230	100.30	82.373	1,921,700
2016-03-02	99.220	99.740	98.430	99.330	81.577	945,100
2016-03-01	97.550	100.49	96.920	99.580	81.782	1,503,400
2016-02-29	97.970	98.840	96.490	96.530	79.277	1,430,900
2016-02-26	97.730	98.450	97.360	98.160	80.616	1,079,000
2016-02-25	96.110	97.060	94.560	97.010	79.671	1,036,800
2016-02-24	93.610	95.810	92.950	95.680	78.579	815,200
2016-02-23	96.540	96.660	94.700	94.870	77.914	1,260,300
2016-02-22	96.870	98.000	95.860	96.720	79.433	1,291,100
2016-02-19	94.660	95.740	93.680	95.630	78.538	1,592,300
2016-02-18	95.200	95.580	94.140	94.690	77.766	1,506,400
2016-02-17	94.310	95.450	93.010	95.000	78.021	1,850,200
2016-02-16	93.060	93.770	91.780	93.620	76.592	1,198,900
2016-02-12	90.060	92.140	89.620	91.780	75.086	1,438,700
2016-02-11	89.350	90.730	88.470	89.270	73.033	1,796,500
2016-02-10	91.670	93.210	91.040	91.340	74.726	1,240,200
2016-02-09	88.620	91.680	88.370	90.990	74.440	1,567,200
2016-02-08	92.210	92.280	88.860	89.650	73.344	1,926,800
2016-02-05	95.310	95.830	92.710	92.870	75.978	1,544,400
2016-02-04	95.330	96.320	94.600	95.700	78.293	1,457,500
2016-02-03	94.290	95.150	91.870	95.110	77.811	1,831,600
2016-02-02	94.970	94.970	92.660	93.040	76.117	1,636,000
2016-02-01	93.710	95.900	93.250	95.590	78.203	1,748,400
2016-01-29	92.720	95.140	92.280	95.120	77.819	2,365,400
2016-01-28	93.290	94.040	91.980	92.090	75.340	2,347,300
2016-01-27	92.430	94.240	91.900	92.800	75.921	1,887,400

← NewerPage 45 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.