Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	199.50	199.71	197.83	198.12	79.468	1,357,800
2014-05-23	196.27	199.03	196.27	198.86	79.765	605,200
2014-05-22	197.01	198.04	196.30	196.35	78.758	691,400
2014-05-21	196.02	197.89	195.72	197.17	79.087	1,186,400
2014-05-20	196.28	197.24	195.52	195.69	78.493	1,540,400
2014-05-19	195.93	198.47	195.36	196.04	78.634	986,400
2014-05-16	194.83	195.58	192.96	195.36	78.361	1,471,400
2014-05-15	196.30	196.45	193.00	194.63	78.068	933,800
2014-05-14	197.59	198.41	196.33	196.56	78.842	866,200
2014-05-13	199.30	199.50	197.56	197.73	79.312	950,000
2014-05-12	197.83	199.65	196.72	199.41	79.986	688,800
2014-05-09	196.25	196.84	194.81	196.62	78.867	1,005,000
2014-05-08	197.62	198.88	194.97	196.28	78.730	1,200,800
2014-05-07	196.32	198.90	195.00	198.74	79.448	1,619,800
2014-05-06	194.73	196.49	193.01	195.47	78.141	1,240,600
2014-05-05	194.86	196.21	193.59	195.89	78.309	888,000
2014-05-02	192.41	195.57	192.18	195.18	78.025	1,516,200
2014-05-01	193.15	194.21	192.25	192.64	77.010	789,000
2014-04-30	192.29	194.00	192.26	193.62	77.401	1,117,400
2014-04-29	192.35	193.45	191.18	193.00	77.153	987,400
2014-04-28	193.77	194.57	190.07	191.47	76.542	1,583,800
2014-04-25	193.87	194.30	191.76	192.98	77.146	1,429,000
2014-04-24	196.63	196.94	194.27	194.51	77.757	1,536,800
2014-04-23	196.66	198.12	195.93	196.30	78.473	1,542,200
2014-04-22	196.87	197.99	196.28	196.36	78.497	1,778,000
2014-04-21	198.10	199.42	196.39	196.54	78.569	2,523,000
2014-04-17	199.99	200.00	196.48	199.46	79.736	3,588,200
2014-04-16	190.00	191.93	188.49	191.63	76.606	2,034,400
2014-04-15	188.64	189.16	185.18	188.53	75.367	1,875,400
2014-04-14	189.16	189.70	187.14	188.56	75.379	1,304,200
2014-04-11	189.40	190.77	187.63	187.82	75.083	1,373,400
2014-04-10	195.98	196.19	189.89	189.96	75.938	1,847,000
2014-04-09	192.69	195.97	191.71	195.69	78.229	1,432,000
2014-04-08	192.88	194.13	190.30	192.50	76.954	1,858,600
2014-04-07	197.27	197.74	192.29	193.07	77.181	2,327,000
2014-04-04	200.47	201.59	196.71	197.76	79.056	2,836,400
2014-04-03	197.25	200.05	196.16	197.37	78.900	1,224,600
2014-04-02	196.17	197.99	195.46	197.26	78.856	1,458,200
2014-04-01	195.08	196.72	193.38	196.64	78.609	1,093,600
2014-03-31	192.72	194.98	192.01	193.46	77.337	1,627,800
2014-03-28	190.03	191.71	189.41	190.81	76.278	1,012,800
2014-03-27	190.43	190.96	188.03	189.53	75.766	1,201,400
2014-03-26	193.41	194.00	190.41	190.41	76.118	1,492,400
2014-03-25	194.14	195.09	192.41	192.87	77.102	1,555,400
2014-03-24	196.10	196.40	192.25	193.21	77.237	1,008,800
2014-03-21	196.47	198.14	194.54	195.12	78.001	3,024,800
2014-03-20	194.48	196.13	194.01	194.74	77.849	1,833,800
2014-03-19	198.89	199.22	194.45	195.16	78.017	1,495,200
2014-03-18	196.47	198.81	196.44	197.96	79.136	1,223,200
2014-03-17	195.19	197.19	194.74	195.96	78.337	1,668,800
2014-03-14	194.59	196.12	194.25	194.58	77.785	1,214,000
2014-03-13	198.23	198.80	194.51	194.91	77.917	1,022,400
2014-03-12	197.21	198.03	196.20	197.21	78.836	1,605,600
2014-03-11	201.00	201.00	197.45	197.51	78.956	1,772,000
2014-03-10	199.32	200.83	198.64	200.30	80.072	979,200
2014-03-07	200.34	201.24	199.24	200.07	79.980	1,540,000
2014-03-06	199.76	201.29	199.45	200.14	80.008	979,200
2014-03-05	200.00	200.96	199.11	199.54	79.768	1,194,200
2014-03-04	199.75	200.41	198.68	200.19	80.028	1,354,000
2014-03-03	193.23	198.34	193.23	197.06	78.777	1,615,400

← NewerPage 53 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.