Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	108.00	108.46	106.20	106.54	86.564	1,598,100
2015-08-03	107.31	108.71	107.07	107.87	87.645	1,535,400
2015-07-31	109.00	109.37	108.18	108.38	88.059	1,362,400
2015-07-30	108.50	108.76	107.57	108.52	88.173	1,233,500
2015-07-29	107.08	108.99	106.84	108.57	88.214	2,653,500
2015-07-28	103.01	107.19	102.64	106.92	86.873	3,080,800
2015-07-27	102.69	103.21	101.61	102.39	83.192	2,766,000
2015-07-24	105.54	105.60	102.19	103.25	83.891	3,111,900
2015-07-23	108.10	108.19	105.10	105.63	85.825	3,033,200
2015-07-22	108.12	108.81	107.29	108.09	87.824	2,440,900
2015-07-21	111.12	111.55	107.86	108.21	87.921	3,796,700
2015-07-20	111.95	112.00	110.62	110.85	90.066	2,146,900
2015-07-17	112.46	113.54	111.66	111.80	90.838	3,351,900
2015-07-16	117.09	118.27	111.54	111.82	90.854	5,355,400
2015-07-15	117.32	117.99	116.79	116.98	95.047	1,509,800
2015-07-14	116.50	117.89	116.46	117.61	95.559	1,185,100
2015-07-13	116.19	116.61	115.96	116.53	94.681	1,474,700
2015-07-10	114.12	115.03	113.54	114.90	93.357	1,364,100
2015-07-09	114.66	114.85	112.63	112.64	91.521	1,718,900
2015-07-08	113.91	114.49	113.02	113.10	91.894	1,537,000
2015-07-07	115.33	115.33	113.36	115.06	93.487	1,640,800
2015-07-06	114.81	115.98	114.21	115.10	93.519	1,425,900
2015-07-02	117.15	117.32	115.24	115.91	94.178	943,200
2015-07-01	115.78	116.56	115.23	116.50	94.657	1,256,400
2015-06-30	115.69	116.00	114.40	114.72	93.211	1,114,600
2015-06-29	117.14	117.31	114.88	114.98	93.422	996,800
2015-06-26	118.14	118.23	117.60	118.01	95.884	751,300
2015-06-25	118.10	118.56	117.70	117.74	95.664	1,207,800
2015-06-24	118.28	118.49	117.90	117.97	95.851	1,918,300
2015-06-23	118.48	118.69	117.76	118.29	96.111	1,174,900
2015-06-22	118.00	118.64	117.76	118.17	96.014	901,000
2015-06-19	117.16	118.02	116.82	117.30	95.307	2,210,000
2015-06-18	117.12	118.24	116.79	117.81	95.721	1,668,900
2015-06-17	116.27	116.83	115.14	116.67	94.795	2,525,400
2015-06-16	115.22	116.19	115.00	116.00	94.251	1,286,900
2015-06-15	115.64	116.14	114.95	115.43	93.788	990,500
2015-06-12	233.65	233.94	232.19	233.25	94.758	1,160,800
2015-06-11	232.81	234.95	230.96	233.99	95.059	1,806,200
2015-06-10	230.43	232.99	230.01	231.88	94.202	1,979,400
2015-06-09	228.48	230.29	227.60	229.25	93.133	1,070,600
2015-06-08	228.41	228.57	227.21	228.10	92.666	1,051,000
2015-06-05	227.92	229.16	226.47	228.63	92.882	1,045,800
2015-06-04	228.93	230.25	228.24	228.77	92.938	1,406,600
2015-06-03	229.33	230.10	228.02	229.99	93.434	1,114,000
2015-06-02	228.67	229.91	227.01	228.25	92.727	768,600
2015-06-01	228.17	230.26	227.28	229.03	93.044	903,400
2015-05-29	229.27	230.32	228.04	228.89	92.987	1,199,800
2015-05-28	228.29	230.13	227.35	229.82	93.365	1,230,800
2015-05-27	227.52	229.65	227.22	229.14	93.089	1,433,800
2015-05-26	228.42	229.18	225.75	226.72	92.106	1,470,800
2015-05-22	228.64	230.32	228.64	229.19	93.109	742,800
2015-05-21	228.32	230.23	228.24	229.23	93.125	664,400
2015-05-20	230.00	230.78	228.23	228.93	93.003	1,284,800
2015-05-19	230.88	231.91	229.39	229.99	93.434	1,481,600
2015-05-18	231.70	231.70	229.50	230.93	93.816	1,842,600
2015-05-15	228.68	231.78	227.84	231.70	94.129	1,263,000
2015-05-14	227.23	229.00	226.00	228.80	92.951	1,527,400
2015-05-13	224.51	225.80	222.50	225.40	91.569	1,544,600
2015-05-12	226.51	227.32	224.42	224.49	91.200	1,247,600
2015-05-11	228.53	230.18	227.21	227.33	92.353	1,722,000

← NewerPage 48 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.