Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	204.00	204.74	203.19	204.08	82.135	939,800
2014-08-19	204.10	205.29	203.82	204.63	82.357	814,600
2014-08-18	202.30	203.93	202.22	203.77	82.011	974,400
2014-08-15	202.06	203.77	200.87	202.27	81.407	882,200
2014-08-14	201.55	202.10	200.92	201.57	81.125	867,400
2014-08-13	200.72	202.11	199.20	202.01	81.302	815,600
2014-08-12	199.35	199.99	198.47	199.53	80.304	557,800
2014-08-11	200.65	201.11	199.16	199.18	80.163	753,800
2014-08-08	197.79	200.38	197.02	200.22	80.582	763,400
2014-08-07	199.63	200.00	197.00	197.32	79.415	1,035,600
2014-08-06	197.90	199.81	197.63	198.89	79.777	1,186,600
2014-08-05	199.26	200.70	197.68	198.21	79.504	1,059,400
2014-08-04	198.11	200.99	198.11	200.62	80.471	991,000
2014-08-01	196.98	199.24	196.50	198.39	79.576	1,409,200
2014-07-31	203.82	203.82	198.34	198.36	79.564	1,586,600
2014-07-30	205.25	206.67	203.60	204.43	81.999	1,270,400
2014-07-29	208.50	208.57	204.91	204.99	82.224	1,429,800
2014-07-28	209.28	209.64	207.55	208.67	83.700	960,000
2014-07-25	210.00	210.50	208.53	208.87	83.780	629,400
2014-07-24	210.00	211.32	209.42	210.02	84.241	914,600
2014-07-23	210.17	211.66	209.73	210.31	84.358	1,485,000
2014-07-22	209.28	211.09	208.95	210.11	84.277	1,163,000
2014-07-21	208.59	209.81	208.22	208.75	83.732	1,377,600
2014-07-18	208.20	210.50	207.96	209.55	84.053	1,398,000
2014-07-17	205.02	209.75	205.02	207.70	83.311	1,891,000
2014-07-16	206.75	207.19	204.95	205.79	82.545	2,035,800
2014-07-15	208.72	209.49	205.38	205.56	82.452	1,512,400
2014-07-14	208.49	208.94	207.91	207.99	83.427	631,200
2014-07-11	207.04	208.20	205.79	208.03	83.443	701,000
2014-07-10	205.65	207.81	205.00	207.39	83.186	1,188,000
2014-07-09	207.80	208.10	206.38	207.82	83.359	849,400
2014-07-08	207.90	208.86	206.69	206.80	82.950	960,000
2014-07-07	209.00	209.06	207.31	208.38	83.584	1,244,000
2014-07-03	208.69	210.36	208.38	210.16	84.298	577,200
2014-07-02	208.57	209.48	207.94	208.31	83.555	925,600
2014-07-01	210.22	210.99	208.83	208.86	83.776	1,358,600
2014-06-30	211.93	213.01	208.60	210.15	84.294	2,919,000
2014-06-27	201.61	204.20	201.60	204.05	81.847	1,474,000
2014-06-26	204.73	204.77	201.91	202.58	81.257	955,200
2014-06-25	203.42	205.85	203.42	204.47	82.015	1,229,400
2014-06-24	203.60	205.49	202.52	203.03	81.438	1,050,800
2014-06-23	204.88	205.07	203.70	204.37	81.975	599,800
2014-06-20	203.83	205.46	203.28	204.57	82.055	1,507,000
2014-06-19	203.41	204.05	202.98	203.22	81.514	850,200
2014-06-18	202.25	204.00	201.27	203.59	81.662	1,122,800
2014-06-17	202.52	204.12	202.05	202.51	81.229	725,600
2014-06-16	203.75	204.25	201.81	203.02	81.434	861,000
2014-06-13	203.83	204.75	203.21	204.27	81.935	504,200
2014-06-12	205.37	205.71	203.35	203.58	81.658	1,284,000
2014-06-11	204.50	205.92	204.29	205.60	82.468	763,400
2014-06-10	204.40	205.89	203.26	205.80	82.549	834,400
2014-06-09	204.63	205.65	204.36	205.11	82.272	840,400
2014-06-06	204.24	205.80	204.01	204.93	82.200	873,600
2014-06-05	203.58	203.79	201.10	203.15	81.486	986,200
2014-06-04	201.63	204.75	200.07	203.86	81.771	1,573,600
2014-06-03	201.41	202.30	200.93	201.72	80.912	832,200
2014-06-02	201.81	203.05	200.96	202.33	81.157	615,400
2014-05-30	200.93	202.88	200.14	201.61	80.868	1,078,200
2014-05-29	200.43	201.00	198.02	201.00	80.623	1,044,600
2014-05-28	198.50	200.92	197.95	200.25	80.323	1,453,000

← NewerPage 52 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.