Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	132.37	132.72	131.15	131.21	51.478	2,568,000
2012-12-18	130.77	133.26	130.23	132.47	51.973	4,133,600
2012-12-17	130.56	131.80	128.72	130.20	51.082	4,298,000
2012-12-14	129.05	132.88	128.10	129.93	50.976	6,973,600
2012-12-13	124.72	125.85	124.25	125.21	49.124	2,962,800
2012-12-12	125.76	125.76	124.20	124.55	48.865	2,763,400
2012-12-11	124.25	125.70	123.72	125.04	49.058	2,718,400
2012-12-10	121.17	124.38	121.03	123.84	48.587	2,216,200
2012-12-07	122.55	123.35	120.12	121.37	47.618	3,183,000
2012-12-06	119.67	123.35	118.75	123.21	48.340	2,827,000
2012-12-05	120.21	121.20	119.03	119.46	46.868	3,033,600
2012-12-04	121.00	121.84	119.40	120.31	47.202	2,586,600
2012-12-03	124.99	125.00	120.77	120.94	47.449	3,184,000
2012-11-30	122.62	124.87	121.95	124.27	48.755	3,122,200
2012-11-29	122.41	123.10	121.40	122.64	48.116	1,920,800
2012-11-28	121.17	122.18	119.95	121.90	47.826	2,857,800
2012-11-27	122.73	123.11	122.00	122.39	48.018	2,635,600
2012-11-26	122.52	123.20	122.16	123.01	48.261	1,428,800
2012-11-23	122.52	123.45	122.07	123.37	48.402	430,400
2012-11-21	121.53	121.94	120.89	121.75	47.767	1,234,800
2012-11-20	119.83	121.59	119.05	121.55	47.688	1,949,800
2012-11-19	117.28	120.53	117.28	120.05	47.100	1,940,600
2012-11-16	115.37	115.76	113.81	115.62	45.362	1,504,600
2012-11-15	116.26	117.06	114.21	115.25	45.217	1,508,000
2012-11-14	117.83	118.12	115.99	116.31	45.632	1,789,800
2012-11-13	116.48	118.51	116.29	117.45	46.080	1,074,600
2012-11-12	117.84	118.61	116.75	117.47	46.088	1,865,400
2012-11-09	117.37	118.55	116.77	117.38	46.052	1,338,600
2012-11-08	120.66	121.36	117.58	117.61	46.142	1,652,400
2012-11-07	122.54	122.59	119.69	120.64	47.331	1,317,200
2012-11-06	122.08	123.75	121.72	123.19	48.100	2,455,200
2012-11-05	119.84	121.89	119.27	121.78	47.550	994,400
2012-11-02	122.93	128.42	119.87	119.92	46.823	1,355,600
2012-11-01	118.68	121.94	117.38	121.80	47.557	1,877,800
2012-10-31	116.44	117.48	115.95	117.08	45.715	1,499,400
2012-10-26	116.02	116.63	115.14	116.12	45.340	1,049,600
2012-10-25	117.97	118.00	115.50	116.02	45.301	1,274,400
2012-10-24	116.30	117.73	115.94	117.17	45.750	1,768,600
2012-10-23	114.57	116.31	113.70	115.54	45.113	1,471,800
2012-10-22	117.33	118.33	116.33	117.70	45.957	768,800
2012-10-19	119.44	119.64	116.93	117.73	45.968	1,844,200
2012-10-18	118.87	120.00	117.60	119.09	46.499	2,065,600
2012-10-17	118.05	120.00	117.44	118.97	46.452	2,254,400
2012-10-16	116.98	118.90	115.94	117.82	46.003	1,788,600
2012-10-15	114.37	116.25	113.76	116.14	45.348	1,237,000
2012-10-12	115.59	116.15	113.39	114.23	44.602	1,450,000
2012-10-11	116.47	117.07	115.46	115.46	45.082	1,022,800
2012-10-10	115.10	115.97	114.41	115.36	45.043	1,537,800
2012-10-09	117.64	117.64	115.57	115.71	45.180	1,067,000
2012-10-08	117.53	118.03	116.38	117.72	45.964	1,269,600
2012-10-05	118.22	118.41	117.03	117.94	46.050	1,723,600
2012-10-04	117.05	117.65	116.16	117.02	45.691	1,485,800
2012-10-03	114.39	116.64	114.17	116.61	45.531	1,887,600
2012-10-02	115.78	115.91	114.00	114.63	44.758	897,200
2012-10-01	115.28	116.31	114.74	115.55	45.117	1,563,200
2012-09-28	114.26	115.21	113.19	114.84	44.840	1,058,400
2012-09-27	115.02	116.04	114.30	115.23	44.992	1,011,400
2012-09-26	115.05	115.80	114.08	114.60	44.746	1,253,400
2012-09-25	117.23	117.45	115.00	115.03	44.914	1,412,400
2012-09-24	117.00	117.35	116.08	116.81	45.609	1,231,800

← NewerPage 59 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.