Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	103.47	104.35	102.71	104.33	85.056	1,040,500
2015-10-27	103.47	104.19	102.63	102.93	83.915	1,315,200
2015-10-26	104.10	104.48	103.42	103.93	84.730	1,279,200
2015-10-23	104.50	104.88	103.73	103.99	84.779	1,546,600
2015-10-22	101.60	104.00	101.34	103.62	84.477	2,496,900
2015-10-21	101.72	101.85	100.00	100.64	82.048	1,977,600
2015-10-20	101.17	102.40	100.75	101.38	82.651	1,435,700
2015-10-19	100.03	101.28	99.400	101.18	82.488	1,295,800
2015-10-16	100.20	103.26	99.990	100.74	82.129	3,795,600
2015-10-15	97.810	99.380	96.310	99.260	80.923	3,253,600
2015-10-14	96.850	98.230	96.760	97.320	79.341	2,241,800
2015-10-13	96.540	98.050	95.870	97.180	79.227	2,226,700
2015-10-12	96.660	97.710	96.010	97.340	79.357	1,818,700
2015-10-09	95.700	96.460	95.010	95.970	78.240	1,695,300
2015-10-08	94.170	95.990	93.790	95.770	78.077	1,293,600
2015-10-07	92.900	94.340	92.480	94.310	76.887	2,207,500
2015-10-06	94.610	95.200	93.250	93.400	76.145	2,351,700
2015-10-05	93.440	94.850	93.200	94.590	77.115	1,973,100
2015-10-02	89.050	92.720	88.350	92.660	75.542	2,322,000
2015-10-01	82.930	90.180	82.930	90.130	73.479	3,581,500
2015-09-30	87.090	88.220	86.950	87.690	71.490	2,928,400
2015-09-29	84.690	86.320	84.500	85.950	70.072	2,483,700
2015-09-28	87.500	87.830	84.400	84.510	68.898	2,321,800
2015-09-25	88.660	89.230	87.630	88.340	72.020	1,507,100
2015-09-24	89.050	89.460	87.190	88.110	71.832	3,718,200
2015-09-23	91.750	92.170	89.800	89.940	73.324	1,698,800
2015-09-22	92.230	92.570	90.540	91.620	74.694	1,904,700
2015-09-21	93.550	94.330	93.020	93.450	76.186	1,186,600
2015-09-18	93.110	93.990	92.730	93.190	75.974	2,220,800
2015-09-17	95.070	96.040	94.110	94.460	77.009	2,171,400
2015-09-16	94.420	95.360	94.320	95.070	77.507	1,827,500
2015-09-15	94.160	95.330	93.670	94.280	76.863	2,385,600
2015-09-14	96.310	96.770	93.740	94.160	76.765	2,396,200
2015-09-11	96.300	96.780	95.420	96.720	78.852	1,472,600
2015-09-10	96.090	97.390	95.570	96.640	78.787	2,114,900
2015-09-09	97.360	97.880	95.970	96.100	78.346	2,925,400
2015-09-08	94.940	96.410	94.520	96.400	78.591	1,709,600
2015-09-04	92.670	93.840	92.290	93.310	76.072	2,149,400
2015-09-03	94.060	94.890	93.560	93.980	76.618	1,471,700
2015-09-02	92.850	93.530	91.620	93.530	76.251	2,497,700
2015-09-01	93.270	93.630	90.810	91.350	74.474	2,433,800
2015-08-31	95.560	96.660	94.760	95.290	77.686	1,714,100
2015-08-28	94.850	96.380	94.850	96.110	78.355	1,709,800
2015-08-27	94.670	95.850	93.270	95.190	77.605	4,585,900
2015-08-26	92.680	93.220	91.000	93.100	75.901	3,991,700
2015-08-25	94.870	94.870	91.020	91.050	74.229	2,960,900
2015-08-24	92.030	95.950	91.000	92.260	75.216	3,951,100
2015-08-21	98.560	99.310	97.120	97.210	79.251	2,543,000
2015-08-20	101.91	102.40	99.870	99.870	81.420	2,302,400
2015-08-19	103.78	104.09	102.15	102.50	83.564	2,175,200
2015-08-18	104.42	105.71	104.36	104.57	85.252	2,426,300
2015-08-17	104.21	105.09	103.85	104.26	84.999	1,578,000
2015-08-14	103.64	104.80	103.39	104.70	85.358	1,344,700
2015-08-13	104.26	104.40	103.46	103.52	84.396	1,230,500
2015-08-12	103.64	104.21	102.25	104.03	84.811	3,558,600
2015-08-11	105.36	105.41	103.80	104.41	85.121	1,476,900
2015-08-10	104.72	106.61	104.40	106.61	86.915	1,196,600
2015-08-07	104.86	105.15	103.74	103.92	84.722	1,589,300
2015-08-06	106.24	106.54	104.91	105.21	85.773	1,507,300
2015-08-05	107.69	108.09	106.26	106.59	86.605	1,207,700

← NewerPage 47 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.