Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	141.69	141.71	139.54	140.87	55.509	1,732,200
2013-03-18	139.01	141.86	138.72	141.10	55.600	1,337,200
2013-03-15	142.12	143.50	139.11	141.30	55.679	3,185,200
2013-03-14	141.80	143.23	141.61	142.23	56.045	1,949,400
2013-03-13	139.06	141.66	138.96	141.52	55.766	2,648,000
2013-03-12	137.55	139.29	137.55	139.14	54.828	2,597,600
2013-03-11	136.91	137.96	136.91	137.78	54.292	1,740,800
2013-03-08	136.21	137.54	135.48	137.34	54.118	2,103,800
2013-03-07	135.72	135.96	134.91	135.47	53.382	1,932,800
2013-03-06	136.56	136.91	134.76	135.45	53.374	2,598,400
2013-03-05	136.00	136.95	135.79	136.22	53.677	1,673,800
2013-03-04	134.60	135.65	134.18	135.59	53.429	1,574,600
2013-03-01	133.64	135.42	132.71	134.81	53.122	1,854,200
2013-02-28	134.92	135.88	134.61	134.66	53.062	2,700,600
2013-02-27	132.11	135.42	131.86	134.66	53.062	2,088,800
2013-02-26	130.63	133.06	130.63	132.68	52.282	3,456,800
2013-02-25	132.85	133.78	130.28	130.30	51.344	3,971,600
2013-02-22	130.37	132.37	130.10	132.32	52.140	3,289,800
2013-02-21	130.65	130.65	128.20	130.08	51.258	4,398,400
2013-02-20	135.28	135.50	131.49	131.51	51.821	5,181,200
2013-02-19	138.68	139.25	135.53	135.71	53.244	5,937,200
2013-02-15	139.78	140.07	138.50	139.39	54.687	3,477,600
2013-02-14	138.66	139.36	137.91	139.00	54.534	4,826,200
2013-02-13	137.02	139.77	136.95	139.11	54.578	7,626,000
2013-02-12	138.39	138.39	135.45	136.45	53.534	8,948,200
2013-02-11	139.15	139.70	138.15	139.35	54.672	8,051,600
2013-02-08	137.99	139.28	137.39	138.88	54.487	8,719,400
2013-02-07	138.77	139.00	136.03	137.97	54.130	15,494,000
2013-02-06	137.93	138.87	136.86	138.33	54.272	9,345,000
2013-02-05	139.43	140.44	137.00	138.37	54.287	12,343,000
2013-02-04	139.74	140.29	138.36	138.94	54.511	11,622,000
2013-02-01	139.35	140.92	137.95	140.56	55.147	20,167,400
2013-01-31	139.17	140.20	137.77	137.87	54.091	4,834,800
2013-01-30	140.79	142.91	139.76	140.23	55.017	4,009,600
2013-01-29	140.00	141.30	139.13	141.06	55.343	10,351,800
2013-01-28	138.70	141.75	137.17	140.00	54.927	16,384,600
2013-01-25	145.00	147.99	142.67	144.21	56.579	26,017,800
2013-01-24	143.00	146.11	142.53	143.98	56.488	20,920,000
2013-01-23	142.36	143.77	141.86	143.41	56.265	23,592,400
2013-01-22	142.79	143.74	141.04	142.77	56.014	11,673,200
2013-01-18	141.47	143.50	137.75	142.73	55.998	11,176,800
2013-01-17	139.53	142.75	139.12	141.98	55.704	8,565,000
2013-01-16	139.44	139.69	137.00	139.13	54.585	9,656,600
2013-01-15	139.88	141.50	139.30	140.14	54.982	4,872,800
2013-01-14	140.50	142.75	140.00	141.03	55.331	5,870,600
2013-01-11	141.83	142.87	140.92	142.10	55.751	5,700,400
2013-01-10	142.26	142.38	139.99	141.77	55.621	6,312,400
2013-01-09	140.69	142.74	140.48	141.40	55.476	6,973,400
2013-01-08	138.29	140.48	136.20	140.23	55.017	9,107,000
2013-01-07	139.14	139.27	137.08	138.26	54.244	5,349,000
2013-01-04	138.00	139.61	137.25	139.47	54.719	3,902,400
2013-01-03	138.69	138.97	137.18	137.75	54.044	5,271,400
2013-01-02	138.34	140.41	137.42	138.55	54.358	6,377,600
2012-12-31	132.29	135.89	132.14	135.35	53.102	4,479,400
2012-12-28	132.18	133.73	131.00	132.70	52.063	5,229,000
2012-12-27	134.45	136.79	131.45	133.12	52.228	6,768,600
2012-12-26	136.20	136.22	134.72	134.74	52.863	2,716,400
2012-12-24	132.90	135.51	132.40	135.24	53.059	1,883,600
2012-12-21	132.81	134.25	132.33	133.26	52.282	6,761,000
2012-12-20	132.01	134.50	131.89	134.39	52.726	2,605,400

← NewerPage 58 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.