Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	194.04	198.15	193.75	197.82	79.080	2,879,800
2014-02-27	192.80	194.67	191.20	193.69	77.429	1,586,200
2014-02-26	190.40	194.12	190.25	193.13	77.205	1,781,200
2014-02-25	188.31	192.00	188.30	190.77	76.262	1,679,200
2014-02-24	189.49	190.99	188.50	188.52	75.363	1,695,400
2014-02-21	188.77	190.81	188.70	189.87	75.902	2,260,000
2014-02-20	187.00	188.88	186.09	188.75	75.455	1,690,800
2014-02-19	185.65	188.73	185.59	187.06	74.779	1,718,000
2014-02-18	188.46	188.50	186.22	186.59	74.347	2,619,800
2014-02-14	187.23	189.48	187.10	188.90	75.268	1,415,000
2014-02-13	185.00	187.84	184.16	187.23	74.602	1,374,400
2014-02-12	186.03	187.07	185.25	185.76	74.016	1,361,800
2014-02-11	184.41	186.62	183.51	185.16	73.777	1,992,200
2014-02-10	182.13	184.91	181.73	183.93	73.287	2,010,600
2014-02-07	180.60	182.55	180.50	182.54	72.733	1,596,800
2014-02-06	177.43	179.31	176.82	178.92	71.291	1,659,000
2014-02-05	175.89	177.63	173.83	177.22	70.614	2,258,600
2014-02-04	177.73	179.44	176.80	177.24	70.622	1,938,000
2014-02-03	182.51	183.33	176.67	176.87	70.474	2,566,800
2014-01-31	182.21	184.50	181.43	182.36	72.662	2,721,200
2014-01-30	183.70	185.65	182.87	184.67	73.582	1,190,000
2014-01-29	182.05	184.87	181.66	183.20	72.996	1,591,000
2014-01-28	183.09	184.66	181.72	182.43	72.690	2,033,200
2014-01-27	182.00	184.49	180.43	183.19	72.992	2,781,000
2014-01-24	185.23	185.70	181.59	181.60	72.359	2,377,200
2014-01-23	186.71	188.04	185.77	186.89	74.467	2,456,200
2014-01-22	190.15	190.69	186.59	187.16	74.574	2,843,800
2014-01-21	190.33	191.54	189.11	190.00	75.706	2,339,600
2014-01-17	188.50	192.23	188.50	189.48	75.499	3,656,400
2014-01-16	182.57	189.89	182.57	187.67	74.778	3,294,200
2014-01-15	191.27	191.55	190.43	190.70	75.985	2,111,400
2014-01-14	188.57	191.01	187.57	190.89	76.061	1,919,400
2014-01-13	189.93	191.35	187.19	187.76	74.813	2,609,000
2014-01-10	190.57	191.54	189.63	190.58	75.937	2,090,200
2014-01-09	189.71	191.23	189.25	190.13	75.758	2,366,000
2014-01-08	188.55	190.20	187.41	189.47	75.495	2,006,600
2014-01-07	187.60	189.14	186.02	188.28	75.021	2,334,800
2014-01-06	189.63	189.99	186.93	187.52	74.718	1,564,800
2014-01-03	189.40	190.10	188.88	189.41	75.471	814,200
2014-01-02	189.50	190.29	188.53	188.94	75.284	1,368,400
2013-12-31	188.77	190.07	188.26	189.66	75.570	1,038,800
2013-12-30	187.82	188.83	187.10	188.47	75.096	1,015,200
2013-12-27	188.58	188.58	187.25	187.78	74.821	783,000
2013-12-26	187.84	188.37	187.25	188.08	74.941	609,800
2013-12-24	185.61	187.60	185.61	187.58	74.742	373,000
2013-12-23	187.40	187.42	185.08	185.50	73.913	1,373,600
2013-12-20	185.02	187.35	184.77	186.62	74.359	4,534,400
2013-12-19	184.86	185.81	184.35	185.30	73.833	1,435,200
2013-12-18	183.76	185.63	180.90	185.23	73.805	1,919,000
2013-12-17	183.21	184.00	181.91	183.61	73.160	1,786,800
2013-12-16	182.91	184.30	181.50	182.40	72.678	1,908,000
2013-12-13	183.93	185.14	182.29	182.91	72.881	1,353,400
2013-12-12	182.22	184.59	182.05	183.92	73.283	1,797,800
2013-12-11	187.09	187.23	181.49	182.35	72.658	2,164,000
2013-12-10	186.71	188.00	185.91	187.35	74.650	1,103,600
2013-12-09	188.19	189.00	186.03	186.71	74.395	1,417,000
2013-12-06	185.00	187.96	182.96	187.84	74.845	1,894,400
2013-12-05	182.00	183.29	180.85	181.78	72.431	1,156,000
2013-12-04	181.71	184.60	181.71	182.95	72.897	1,929,600
2013-12-03	182.32	183.23	180.32	181.66	72.383	1,342,800

← NewerPage 54 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.