Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	150.46	155.90	150.46	155.27	61.428	1,655,200
2013-06-12	153.35	153.69	150.68	150.95	59.719	818,600
2013-06-11	151.79	153.83	151.01	151.90	60.095	881,200
2013-06-10	155.99	155.99	153.10	154.27	61.033	636,600
2013-06-07	153.09	155.34	152.52	154.92	61.290	1,367,000
2013-06-06	149.15	151.58	149.04	151.27	59.846	888,200
2013-06-05	153.06	153.45	149.93	149.99	59.339	1,146,200
2013-06-04	154.89	156.21	152.85	153.56	60.752	1,132,000
2013-06-03	154.47	155.29	152.20	155.14	61.377	1,323,200
2013-05-31	155.63	156.54	153.61	153.61	60.772	1,100,600
2013-05-30	157.39	157.63	155.72	156.31	61.840	809,600
2013-05-29	156.21	157.92	155.58	157.10	62.152	767,800
2013-05-28	158.89	159.50	156.08	157.33	62.243	1,137,000
2013-05-24	155.64	157.43	154.33	156.83	62.045	1,100,600
2013-05-23	155.43	157.90	154.36	156.86	62.057	1,117,600
2013-05-22	158.89	160.83	156.59	157.55	62.330	1,292,600
2013-05-21	157.54	159.43	157.02	158.94	62.880	1,410,400
2013-05-20	158.36	158.48	155.80	157.06	62.136	1,293,000
2013-05-17	156.71	158.89	155.89	158.84	62.841	1,144,800
2013-05-16	156.07	157.40	155.40	155.55	61.539	991,000
2013-05-15	156.06	157.85	155.57	156.47	61.903	1,648,600
2013-05-14	153.49	156.86	153.34	156.81	62.038	1,248,600
2013-05-13	153.65	153.97	152.43	153.21	60.613	763,400
2013-05-10	153.79	154.60	153.11	154.13	60.977	1,081,600
2013-05-09	154.66	155.13	153.58	153.92	60.894	1,772,000
2013-05-08	152.96	155.18	152.38	155.14	61.377	1,932,400
2013-05-07	151.88	153.38	151.78	153.22	60.376	1,017,600
2013-05-06	152.13	152.13	150.61	151.76	59.801	1,144,200
2013-05-03	150.60	152.58	150.01	152.28	60.006	2,041,200
2013-05-02	145.88	148.88	145.31	148.48	58.508	1,647,000
2013-05-01	145.82	147.09	145.11	145.20	57.216	2,144,400
2013-04-30	147.10	147.36	145.63	147.14	57.980	1,635,800
2013-04-29	145.64	147.21	144.88	147.02	57.933	1,112,400
2013-04-26	146.76	146.85	144.25	144.93	57.109	1,144,800
2013-04-25	146.00	148.56	145.46	146.91	57.890	1,935,800
2013-04-24	145.00	145.85	144.35	144.98	57.129	1,783,800
2013-04-23	143.95	144.88	143.12	144.80	57.058	1,593,400
2013-04-22	141.62	144.05	140.81	143.55	56.566	2,211,400
2013-04-19	140.66	142.23	139.60	141.59	55.793	3,607,000
2013-04-18	135.66	142.00	135.66	140.65	55.423	4,781,000
2013-04-17	133.39	133.98	131.75	132.40	52.172	2,198,600
2013-04-16	132.71	134.67	132.11	134.55	53.019	2,623,000
2013-04-15	135.17	135.46	131.39	131.44	51.794	2,477,400
2013-04-12	136.95	137.44	135.52	136.25	53.689	1,380,000
2013-04-11	134.69	138.13	134.62	137.61	54.225	2,174,000
2013-04-10	133.11	134.88	132.82	134.66	53.062	2,082,200
2013-04-09	131.52	132.95	131.38	132.65	52.270	2,561,800
2013-04-08	131.60	132.06	130.56	131.45	51.798	2,031,800
2013-04-05	131.73	132.75	130.63	131.73	51.908	1,768,600
2013-04-04	133.04	134.89	132.50	133.90	52.763	1,830,600
2013-04-03	134.05	134.05	132.20	132.72	52.298	2,736,200
2013-04-02	134.76	134.99	133.19	133.69	52.680	1,682,000
2013-04-01	133.65	134.47	133.20	134.16	52.865	3,316,800
2013-03-28	133.33	134.09	132.87	133.94	52.779	2,106,800
2013-03-27	133.07	133.70	131.95	133.42	52.574	1,873,000
2013-03-26	134.69	135.90	133.83	134.04	52.818	2,388,200
2013-03-25	136.31	136.47	132.64	133.89	52.759	2,310,800
2013-03-22	136.99	138.24	135.60	135.97	53.579	1,468,800
2013-03-21	139.13	140.06	137.27	137.29	54.099	2,032,800
2013-03-20	141.36	142.16	140.84	141.01	55.565	1,729,000

← NewerPage 57 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.