Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	91.480	93.290	91.110	92.580	75.741	1,236,800
2016-01-25	92.810	93.320	90.930	91.110	74.538	1,623,200
2016-01-22	92.790	94.810	92.330	93.160	76.215	1,860,700
2016-01-21	93.000	94.670	90.610	91.920	75.201	4,310,700
2016-01-20	90.450	94.690	90.020	93.520	76.510	4,935,200
2016-01-19	92.800	93.250	89.900	91.600	74.939	3,318,000
2016-01-15	91.640	92.350	90.340	91.900	75.185	2,052,800
2016-01-14	93.290	94.120	91.600	93.570	76.551	2,300,200
2016-01-13	95.980	96.240	93.010	93.050	76.125	2,119,900
2016-01-12	95.330	95.560	93.790	95.120	77.819	1,320,700
2016-01-11	94.840	95.720	93.730	94.450	77.271	2,187,200
2016-01-08	95.680	96.640	94.170	94.490	77.303	1,979,300
2016-01-07	95.070	97.140	94.680	95.250	77.925	2,597,600
2016-01-06	96.440	97.200	95.930	96.470	78.923	1,809,300
2016-01-05	98.630	99.320	97.470	98.310	80.429	1,401,500
2016-01-04	97.270	97.990	96.060	97.960	80.142	1,636,400
2015-12-31	99.380	100.00	98.790	98.820	80.846	895,400
2015-12-30	100.33	100.71	99.710	99.770	81.623	730,400
2015-12-29	100.82	100.94	99.950	100.58	82.286	676,300
2015-12-28	100.20	100.33	99.420	99.900	81.729	680,700
2015-12-24	99.940	100.79	99.940	100.39	82.130	371,800
2015-12-23	99.380	100.52	99.240	100.24	82.008	828,000
2015-12-22	97.900	99.160	97.560	98.760	80.797	887,300
2015-12-21	96.920	97.370	96.490	97.230	79.545	1,202,200
2015-12-18	97.990	98.200	96.250	96.290	78.776	1,808,000
2015-12-17	100.53	100.66	98.170	98.240	80.371	1,583,900
2015-12-16	99.180	100.33	98.530	100.22	81.991	1,585,800
2015-12-15	98.720	99.420	98.470	98.550	80.625	1,258,100
2015-12-14	98.560	98.960	96.880	97.730	79.954	2,216,300
2015-12-11	100.88	100.88	98.410	98.730	80.772	1,783,100
2015-12-10	101.33	101.74	100.51	100.88	82.531	1,651,600
2015-12-09	102.75	103.58	100.59	101.55	83.079	2,035,900
2015-12-08	103.92	104.53	102.66	102.75	84.061	1,568,200
2015-12-07	105.27	105.86	104.28	104.99	85.894	1,000,700
2015-12-04	104.51	106.37	104.37	105.96	86.687	1,079,800
2015-12-03	105.40	105.99	103.92	104.30	85.329	1,131,600
2015-12-02	106.20	106.74	105.08	105.34	86.180	996,000
2015-12-01	106.39	106.87	105.82	106.76	87.342	1,008,300
2015-11-30	106.36	106.49	105.12	105.74	86.507	1,560,400
2015-11-27	106.28	106.68	105.54	106.21	86.892	491,600
2015-11-25	105.91	106.76	105.38	106.46	87.096	1,152,300
2015-11-24	104.53	106.04	104.53	105.49	86.303	1,159,600
2015-11-23	105.00	106.03	104.29	105.47	86.286	1,999,700
2015-11-20	103.50	105.08	103.31	104.62	85.591	1,761,000
2015-11-19	104.23	104.57	102.88	103.37	84.568	1,252,200
2015-11-18	101.81	104.52	101.55	104.23	85.272	2,128,300
2015-11-17	101.90	103.06	101.45	101.71	83.210	1,381,100
2015-11-16	100.91	102.12	100.23	101.95	83.407	1,766,600
2015-11-13	99.340	101.48	98.860	100.83	82.490	1,938,300
2015-11-12	100.61	101.12	99.210	99.210	81.165	1,903,900
2015-11-11	101.51	101.97	100.85	101.61	83.128	1,010,800
2015-11-10	101.39	101.85	100.38	101.12	82.728	1,316,200
2015-11-09	102.71	102.77	100.75	101.73	83.227	893,100
2015-11-06	102.49	103.26	101.83	103.00	84.266	1,012,100
2015-11-05	103.72	104.01	102.44	103.21	84.143	910,000
2015-11-04	104.65	104.72	103.79	103.86	84.673	730,400
2015-11-03	104.05	104.79	103.66	104.19	84.942	1,012,600
2015-11-02	104.22	104.69	103.36	104.00	84.787	1,457,200
2015-10-30	104.58	104.78	103.68	104.26	84.999	1,519,900
2015-10-29	104.40	104.67	103.58	104.28	85.015	1,099,800

← NewerPage 46 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.