Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	227.78	230.52	226.80	229.05	93.052	1,585,200
2015-05-07	221.50	225.76	220.68	224.91	91.370	2,165,000
2015-05-06	222.66	222.80	220.66	222.05	89.916	1,411,400
2015-05-05	226.50	226.98	221.41	221.58	89.726	1,420,800
2015-05-04	224.88	226.00	224.57	225.03	91.123	1,090,800
2015-05-01	221.73	224.81	221.16	224.55	90.928	1,515,600
2015-04-30	220.48	223.17	220.02	221.56	89.718	2,217,800
2015-04-29	219.70	222.33	219.13	222.17	89.965	1,753,400
2015-04-28	220.53	221.34	218.60	220.76	89.394	1,957,200
2015-04-27	223.46	223.96	220.38	220.85	89.430	2,169,400
2015-04-24	225.87	226.81	222.50	223.31	90.426	1,729,600
2015-04-23	226.08	226.86	225.37	225.88	91.467	854,600
2015-04-22	227.16	228.40	225.49	226.40	91.677	872,200
2015-04-21	228.21	228.28	225.57	227.05	91.941	1,181,400
2015-04-20	228.04	228.94	225.47	227.68	92.196	1,912,000
2015-04-17	225.13	228.01	224.35	226.61	91.762	2,211,800
2015-04-16	233.03	233.11	226.57	226.75	91.819	2,492,600
2015-04-15	228.74	229.09	226.52	227.27	92.030	1,849,800
2015-04-14	229.41	229.72	226.92	227.96	92.309	1,281,200
2015-04-13	229.35	230.75	228.42	229.59	92.969	1,344,600
2015-04-10	229.00	229.90	227.03	229.50	92.933	1,408,600
2015-04-09	226.37	228.52	225.42	228.34	92.463	1,177,200
2015-04-08	224.32	226.66	224.32	226.13	91.568	1,620,000
2015-04-07	224.04	226.33	223.41	224.90	91.070	1,187,400
2015-04-06	222.66	224.97	222.00	224.22	90.795	1,100,600
2015-04-02	223.42	225.27	222.93	223.58	90.535	1,421,000
2015-04-01	225.35	225.96	222.35	224.46	90.892	1,623,600
2015-03-31	222.93	226.40	222.16	225.54	91.329	1,837,000
2015-03-30	224.30	226.05	223.15	224.49	90.904	1,265,200
2015-03-27	222.02	224.00	220.93	222.96	90.284	1,222,800
2015-03-26	220.59	222.50	220.05	221.30	89.612	1,125,200
2015-03-25	225.79	227.03	222.28	222.46	90.082	1,306,800
2015-03-24	226.39	227.87	225.49	225.49	91.309	1,172,800
2015-03-23	228.73	229.82	226.42	226.43	91.690	1,290,200
2015-03-20	227.34	230.25	225.78	229.06	92.755	1,555,000
2015-03-19	228.17	228.97	225.85	226.17	91.584	1,015,800
2015-03-18	225.91	232.16	223.00	229.64	92.989	2,110,200
2015-03-17	228.47	229.54	226.13	227.26	92.026	1,116,200
2015-03-16	228.74	230.25	228.03	230.08	93.168	1,091,200
2015-03-13	228.71	229.49	226.34	227.91	92.289	1,181,600
2015-03-12	225.39	229.83	225.11	229.70	93.014	986,400
2015-03-11	227.82	228.15	225.01	225.18	91.183	1,594,200
2015-03-10	229.93	230.12	227.64	227.67	92.192	1,606,800
2015-03-09	232.44	233.72	231.52	232.29	94.062	1,418,600
2015-03-06	233.37	234.77	231.65	231.97	93.933	1,090,000
2015-03-05	235.83	236.27	234.12	235.45	95.342	974,400
2015-03-04	233.12	237.90	232.21	235.34	95.298	1,687,000
2015-03-03	236.89	236.98	233.83	234.54	94.974	1,237,600
2015-03-02	235.38	237.75	235.38	237.70	96.253	1,454,800
2015-02-27	235.87	236.96	234.10	235.38	95.314	1,394,800
2015-02-26	235.24	236.81	234.66	235.84	95.500	967,600
2015-02-25	236.00	237.41	235.17	235.67	95.431	1,086,200
2015-02-24	236.85	237.20	235.51	236.77	95.877	994,800
2015-02-23	235.21	237.10	234.82	236.49	95.763	1,347,600
2015-02-20	234.63	237.20	232.10	236.64	95.824	1,347,400
2015-02-19	234.48	237.14	234.02	235.50	95.362	948,800
2015-02-18	234.30	236.38	233.23	236.24	95.662	1,144,000
2015-02-17	234.30	236.98	233.51	235.85	95.233	1,739,200
2015-02-13	233.69	236.85	233.10	236.77	95.604	1,251,200
2015-02-12	230.26	233.59	229.12	233.03	94.094	1,624,800

← NewerPage 49 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.