Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	184.34	185.53	183.35	183.66	73.180	1,018,400
2013-11-29	185.00	185.57	183.75	184.06	73.339	394,400
2013-11-27	185.20	185.55	184.06	184.54	73.530	909,400
2013-11-26	184.18	185.99	183.76	185.13	73.765	966,400
2013-11-25	183.82	185.54	183.82	184.19	73.391	974,400
2013-11-22	183.59	184.23	182.55	183.78	73.228	1,349,200
2013-11-21	183.31	183.92	182.45	183.32	73.044	1,333,000
2013-11-20	184.65	184.70	181.80	182.20	72.598	1,337,400
2013-11-19	184.23	185.50	184.05	184.76	73.618	625,600
2013-11-18	184.97	185.54	184.11	184.65	73.574	924,800
2013-11-15	186.38	186.89	184.67	184.90	73.674	1,367,800
2013-11-14	185.00	185.61	183.72	185.58	73.945	1,034,400
2013-11-13	181.68	184.90	181.57	184.62	73.562	1,962,000
2013-11-12	182.18	182.99	181.38	182.51	72.722	1,230,400
2013-11-11	181.73	183.15	181.58	182.16	72.582	1,497,200
2013-11-08	180.00	181.79	179.38	181.57	72.347	2,207,200
2013-11-07	183.29	184.32	179.35	179.64	71.578	1,768,400
2013-11-06	182.34	184.84	182.34	182.80	72.837	1,724,200
2013-11-05	182.94	184.46	181.61	183.32	72.801	1,102,800
2013-11-04	183.50	183.60	181.67	183.46	72.857	1,215,400
2013-11-01	182.80	183.39	181.71	182.75	72.575	1,466,600
2013-10-31	181.74	184.57	181.55	182.58	72.507	1,835,400
2013-10-30	186.28	187.28	179.13	181.66	72.142	2,376,400
2013-10-29	181.20	185.68	181.20	185.51	73.671	1,654,600
2013-10-28	181.93	182.07	180.33	180.89	71.836	1,001,600
2013-10-25	179.46	181.95	179.09	181.92	72.245	1,139,600
2013-10-24	178.75	179.61	177.95	179.46	71.268	723,600
2013-10-23	180.28	180.44	178.32	178.45	70.867	1,435,200
2013-10-22	177.85	180.73	176.51	180.12	71.530	1,819,200
2013-10-21	175.30	177.02	174.45	176.61	70.136	1,685,400
2013-10-18	175.36	176.58	173.55	175.77	69.803	2,707,800
2013-10-17	169.75	174.74	167.24	174.47	69.287	3,069,600
2013-10-16	167.20	168.01	165.56	166.22	66.010	1,916,000
2013-10-15	166.12	166.63	164.89	165.48	65.716	911,600
2013-10-14	165.46	166.50	164.68	166.13	65.975	1,238,200
2013-10-11	164.87	166.79	164.57	166.75	66.221	1,818,600
2013-10-10	164.70	165.95	163.80	164.73	65.419	2,301,400
2013-10-09	162.98	164.22	160.76	162.48	64.525	2,231,000
2013-10-08	167.91	168.01	162.70	162.81	64.656	1,740,800
2013-10-07	168.77	170.20	167.51	167.91	66.681	1,843,000
2013-10-04	166.14	171.00	165.97	170.90	67.869	1,846,200
2013-10-03	166.19	166.83	165.06	166.49	66.118	1,540,800
2013-10-02	165.53	166.64	164.86	166.64	66.177	1,333,800
2013-10-01	167.13	167.81	166.10	166.81	66.245	1,185,800
2013-09-30	163.78	167.13	163.52	167.06	66.344	1,504,800
2013-09-27	165.44	166.31	164.88	165.27	65.633	1,311,200
2013-09-26	165.10	166.96	164.79	166.65	66.181	913,600
2013-09-25	163.94	165.34	163.40	164.64	65.383	1,779,400
2013-09-24	163.68	165.18	163.21	163.47	64.918	1,591,200
2013-09-23	166.16	166.16	163.33	163.42	64.898	1,876,400
2013-09-20	167.99	172.21	166.16	166.28	66.034	1,415,400
2013-09-19	167.79	168.97	167.20	167.99	66.713	920,400
2013-09-18	164.65	167.98	163.62	167.81	66.642	1,110,400
2013-09-17	165.20	165.53	164.24	165.36	65.669	878,400
2013-09-16	165.20	165.89	164.35	165.20	65.605	858,400
2013-09-13	163.31	163.98	162.17	162.44	64.509	913,800
2013-09-12	164.19	165.52	162.31	162.87	64.680	891,200
2013-09-11	163.58	164.71	163.14	164.42	65.296	806,000
2013-09-10	162.83	163.71	162.21	163.71	65.014	1,240,200
2013-09-09	159.54	161.96	159.54	161.64	64.192	834,600

← NewerPage 55 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.