Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	159.54	161.96	159.54	161.64	64.192	834,600
2013-09-06	160.98	161.18	157.58	159.25	63.242	1,290,200
2013-09-05	158.85	161.34	158.34	160.57	63.767	639,000
2013-09-04	156.90	159.43	156.35	158.94	63.119	1,130,200
2013-09-03	158.54	159.92	156.47	157.21	62.432	992,200
2013-08-30	156.54	157.25	155.70	156.21	62.035	748,400
2013-08-29	155.29	157.24	155.27	156.19	62.027	1,412,400
2013-08-28	156.94	157.70	155.60	155.76	61.856	1,638,400
2013-08-27	158.28	159.00	157.00	157.76	62.651	1,072,000
2013-08-26	162.64	162.85	159.76	160.27	63.647	858,400
2013-08-23	160.46	162.42	158.69	162.24	64.430	1,401,800
2013-08-22	159.43	160.48	157.86	160.15	63.600	660,600
2013-08-21	158.81	160.56	157.80	159.11	63.187	887,400
2013-08-20	156.95	160.05	156.81	158.97	63.131	1,613,600
2013-08-19	158.15	159.33	156.52	156.81	62.273	1,051,600
2013-08-16	158.06	159.38	157.57	158.59	62.980	1,377,800
2013-08-15	161.00	161.00	158.29	158.77	63.052	1,157,400
2013-08-14	162.96	163.43	161.96	162.37	64.481	1,328,600
2013-08-13	160.87	163.30	160.41	162.76	64.636	1,327,800
2013-08-12	161.02	161.91	160.27	161.34	64.072	1,501,200
2013-08-09	161.47	162.73	160.81	161.69	64.211	825,800
2013-08-08	162.03	162.72	160.38	161.83	64.267	1,592,600
2013-08-07	160.94	161.93	160.10	161.09	63.731	1,053,200
2013-08-06	161.57	161.65	159.54	161.42	63.861	1,322,400
2013-08-05	161.62	162.54	160.68	161.89	64.047	1,447,000
2013-08-02	162.49	163.54	160.45	162.36	64.233	998,000
2013-08-01	156.26	165.64	156.26	162.76	64.392	953,600
2013-07-31	161.50	162.26	160.01	160.44	63.474	1,263,000
2013-07-30	161.09	161.64	160.00	161.05	63.715	1,307,000
2013-07-29	158.23	161.48	157.42	161.17	63.762	1,548,400
2013-07-26	158.50	158.50	156.38	157.11	62.156	1,044,400
2013-07-25	157.09	158.79	156.94	158.73	62.797	1,127,600
2013-07-24	159.56	159.87	156.18	157.08	62.144	1,704,000
2013-07-23	160.77	161.34	158.94	159.13	62.955	1,342,200
2013-07-22	159.01	161.13	158.91	159.73	63.193	2,017,000
2013-07-19	160.07	160.94	159.02	159.16	62.967	1,756,800
2013-07-18	156.79	161.47	156.18	160.00	63.300	2,736,800
2013-07-17	155.64	156.93	155.38	156.86	62.057	1,294,000
2013-07-16	157.04	157.09	154.13	154.84	61.258	1,139,400
2013-07-15	157.98	158.04	156.71	156.99	62.109	850,600
2013-07-12	157.91	158.13	156.19	157.73	62.402	1,584,600
2013-07-11	159.12	159.51	157.13	158.03	62.520	1,771,000
2013-07-10	156.58	157.00	155.36	156.04	61.733	1,164,400
2013-07-09	154.53	156.79	153.04	156.53	61.927	1,716,000
2013-07-08	153.30	153.65	151.31	153.23	60.621	1,203,000
2013-07-05	150.57	152.70	150.57	152.42	60.301	1,289,200
2013-07-03	147.14	149.94	144.58	149.59	59.181	738,400
2013-07-02	147.85	149.82	147.74	149.08	58.979	1,403,800
2013-07-01	147.05	150.19	146.56	148.44	58.726	1,363,000
2013-06-28	147.92	148.24	146.00	146.41	57.923	4,672,000
2013-06-27	150.10	150.52	148.34	149.03	58.960	1,559,800
2013-06-26	148.69	149.96	146.90	149.00	58.948	1,524,600
2013-06-25	149.18	150.24	146.77	147.83	58.485	1,300,400
2013-06-24	148.83	148.87	145.21	146.68	58.030	1,538,400
2013-06-21	151.91	152.04	147.63	148.90	58.908	2,092,600
2013-06-20	152.25	152.76	149.61	150.08	59.375	2,130,400
2013-06-19	156.32	157.22	154.09	154.17	60.993	1,002,000
2013-06-18	156.04	156.75	155.11	156.57	61.943	1,032,400
2013-06-17	155.00	156.94	154.36	156.11	61.761	1,115,600
2013-06-14	154.37	155.72	153.11	153.83	60.859	919,400

← NewerPage 56 of 79 · 4,732 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.