Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	204.23	206.99	203.01	205.23	82.869	1,980,000
2014-11-12	205.24	205.59	203.16	203.90	82.332	2,076,600
2014-11-11	206.25	207.01	204.71	205.26	82.881	1,409,600
2014-11-10	206.57	207.33	205.34	206.27	83.289	1,232,000
2014-11-07	203.06	207.49	203.06	206.90	83.543	1,819,400
2014-11-06	205.00	206.26	203.16	206.09	83.216	1,990,200
2014-11-05	200.42	205.46	199.65	205.25	82.606	2,963,400
2014-11-04	200.25	200.79	197.27	198.47	79.878	1,712,600
2014-11-03	204.05	204.78	199.88	200.37	80.642	2,409,200
2014-10-31	194.79	204.50	193.55	203.69	81.979	5,398,200
2014-10-30	191.34	193.44	190.78	192.35	77.415	1,368,200
2014-10-29	195.01	195.43	190.78	192.05	77.294	3,746,800
2014-10-28	194.77	196.86	193.96	195.39	78.638	2,245,800
2014-10-27	193.16	193.84	191.20	192.60	77.515	2,100,200
2014-10-24	194.86	196.11	192.62	195.85	78.823	1,615,000
2014-10-23	195.97	196.57	194.11	194.90	78.441	1,712,000
2014-10-22	197.26	198.50	193.30	193.71	77.962	2,937,400
2014-10-21	191.95	196.28	191.95	196.04	78.900	2,398,800
2014-10-20	187.78	191.27	186.77	191.18	76.944	2,413,200
2014-10-17	184.64	188.37	183.65	187.25	75.362	3,454,600
2014-10-16	173.90	183.50	171.56	181.83	73.181	4,098,600
2014-10-15	175.37	181.14	173.01	180.50	72.645	3,388,200
2014-10-14	177.12	179.96	175.42	177.58	71.470	2,546,000
2014-10-13	183.29	183.99	176.18	176.59	71.072	2,501,000
2014-10-10	185.78	187.41	183.46	183.55	73.873	2,004,000
2014-10-09	189.99	190.26	185.61	186.03	74.871	2,205,000
2014-10-08	186.45	189.76	185.08	189.53	76.280	2,850,200
2014-10-07	190.39	190.39	186.33	186.42	75.028	2,348,000
2014-10-06	193.54	193.54	190.56	191.27	76.980	939,400
2014-10-03	192.03	193.66	190.73	191.85	77.213	1,442,600
2014-10-02	190.87	191.90	187.89	191.17	76.940	1,724,800
2014-10-01	196.50	196.50	189.67	191.17	76.940	3,029,000
2014-09-30	199.08	199.38	196.38	196.74	79.181	1,598,800
2014-09-29	197.28	199.89	196.73	199.46	80.276	1,099,400
2014-09-26	197.12	198.70	197.00	198.45	79.870	766,800
2014-09-25	199.39	199.62	197.41	197.41	79.451	1,002,600
2014-09-24	198.70	200.83	198.48	200.54	80.711	1,175,600
2014-09-23	199.24	199.93	198.09	198.28	79.801	1,344,200
2014-09-22	202.96	203.46	199.52	199.68	80.365	1,357,000
2014-09-19	203.96	205.16	202.78	202.81	81.624	1,459,000
2014-09-18	202.21	204.04	201.89	203.16	81.765	1,057,600
2014-09-17	201.46	202.90	200.83	201.83	81.230	1,358,600
2014-09-16	199.38	201.87	198.53	200.52	80.703	1,623,600
2014-09-15	199.76	200.39	198.48	199.71	80.377	992,600
2014-09-12	201.32	201.78	198.95	199.68	80.365	949,800
2014-09-11	200.99	202.13	200.45	201.42	81.065	900,800
2014-09-10	201.18	202.65	200.12	202.46	81.483	804,200
2014-09-09	204.12	204.29	201.11	201.46	81.081	836,800
2014-09-08	203.71	205.37	203.23	203.92	82.071	656,000
2014-09-05	203.75	204.01	202.95	203.96	82.087	1,059,200
2014-09-04	203.83	205.01	203.22	203.62	81.950	799,000
2014-09-03	205.73	206.12	203.30	203.53	81.914	1,174,400
2014-09-02	206.39	206.54	204.57	205.19	82.582	858,000
2014-08-29	205.94	206.20	205.21	205.86	82.852	777,000
2014-08-28	204.69	206.12	204.36	205.44	82.683	758,000
2014-08-27	206.11	206.65	204.57	205.24	82.602	859,000
2014-08-26	206.85	206.85	205.55	206.46	83.093	871,600
2014-08-25	205.11	206.36	204.92	206.23	83.001	921,000
2014-08-22	205.10	205.45	204.43	204.55	82.325	644,800
2014-08-21	204.70	206.00	204.08	205.08	82.538	929,000

← NewerPage 51 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.