Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	227.92	229.20	226.91	228.22	92.152	776,000
2015-02-10	229.18	229.45	225.90	228.24	92.160	1,005,000
2015-02-09	230.36	230.86	226.18	226.82	91.587	1,741,800
2015-02-06	230.18	232.00	229.11	230.86	93.218	1,146,000
2015-02-05	228.96	231.23	227.83	230.37	93.020	1,352,800
2015-02-04	226.60	228.94	225.01	227.45	91.841	1,100,000
2015-02-03	226.43	227.75	223.84	226.90	91.619	1,328,000
2015-02-02	221.25	224.24	219.88	223.73	90.339	1,589,600
2015-01-30	222.74	226.06	222.74	222.88	89.996	2,708,400
2015-01-29	222.00	226.07	220.31	225.71	91.138	1,528,800
2015-01-28	226.13	227.71	221.24	221.74	89.535	1,411,200
2015-01-27	226.00	228.03	224.26	225.96	91.239	1,246,400
2015-01-26	227.10	228.15	225.21	227.82	91.990	1,002,200
2015-01-23	231.00	231.00	227.77	227.81	91.986	952,200
2015-01-22	228.71	231.96	226.31	231.35	93.416	1,175,400
2015-01-21	227.47	229.62	226.21	228.03	92.075	1,469,000
2015-01-20	231.09	232.00	226.16	228.16	92.128	2,082,000
2015-01-16	226.07	230.90	225.06	230.38	93.024	1,886,400
2015-01-15	229.11	233.98	224.77	226.20	91.336	3,105,000
2015-01-14	224.32	227.04	222.53	226.97	91.647	2,555,800
2015-01-13	227.41	230.24	224.47	226.99	91.655	1,656,400
2015-01-12	227.00	228.05	224.83	226.25	91.356	1,446,800
2015-01-09	230.23	230.77	225.75	226.97	91.647	1,600,200
2015-01-08	226.24	230.69	224.93	229.88	92.822	2,075,800
2015-01-07	222.98	224.70	221.39	223.92	90.416	2,366,400
2015-01-06	224.71	225.30	219.81	222.93	90.016	1,710,600
2015-01-05	227.06	227.75	222.59	223.48	90.238	1,931,800
2015-01-02	231.15	232.34	227.59	229.40	92.628	888,600
2014-12-31	232.25	233.67	231.02	231.15	93.335	1,267,200
2014-12-30	231.53	232.61	231.13	231.66	93.541	843,200
2014-12-29	230.91	233.16	230.61	232.46	93.864	868,600
2014-12-26	231.38	232.79	230.59	231.59	93.513	605,000
2014-12-24	231.50	231.84	230.38	231.12	93.323	541,600
2014-12-23	230.18	232.16	230.00	231.07	93.303	1,018,800
2014-12-22	228.64	230.03	227.33	229.60	92.709	1,643,600
2014-12-19	228.08	229.60	227.01	227.90	92.023	2,125,800
2014-12-18	224.43	227.10	222.91	227.01	91.663	1,510,200
2014-12-17	217.09	223.04	216.69	222.26	89.745	1,943,000
2014-12-16	216.29	221.33	216.04	216.66	87.484	1,945,000
2014-12-15	221.02	222.47	216.23	218.11	88.070	2,577,400
2014-12-12	221.64	222.41	219.76	219.82	88.760	2,742,000
2014-12-11	220.86	224.31	220.47	222.60	89.883	1,498,800
2014-12-10	225.61	225.61	220.48	220.85	89.176	1,528,000
2014-12-09	221.01	225.79	221.01	225.69	91.130	1,781,200
2014-12-08	222.40	223.95	221.67	222.84	89.979	1,805,200
2014-12-05	223.90	225.45	222.45	222.85	89.984	1,527,800
2014-12-04	223.11	225.17	222.46	223.71	90.331	2,052,800
2014-12-03	219.60	223.63	219.13	223.26	90.149	1,591,600
2014-12-02	221.21	222.24	217.95	219.13	88.481	1,815,200
2014-12-01	217.46	220.78	216.79	219.87	88.780	3,195,800
2014-11-28	218.30	219.54	216.48	218.82	88.356	1,286,400
2014-11-26	215.15	217.13	214.55	216.95	87.601	909,200
2014-11-25	215.18	217.44	215.18	215.40	86.975	1,364,000
2014-11-24	215.60	216.54	214.45	215.57	87.044	2,368,000
2014-11-21	215.04	217.73	213.70	215.35	86.955	2,580,800
2014-11-20	209.84	212.88	209.61	212.66	85.869	1,405,800
2014-11-19	208.69	211.08	208.02	210.66	85.061	2,718,600
2014-11-18	204.95	208.75	204.35	208.50	84.189	1,803,000
2014-11-17	204.00	206.37	203.41	205.33	82.909	1,093,200
2014-11-14	205.11	206.35	203.47	203.90	82.332	1,606,400

← NewerPage 50 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.