Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	119.29	119.30	117.38	117.59	45.914	2,510,600
2012-09-20	116.36	118.46	116.01	118.37	46.218	2,218,200
2012-09-19	117.42	117.95	116.24	117.24	45.777	1,683,800
2012-09-18	118.50	118.50	116.80	117.45	45.859	1,491,200
2012-09-17	118.20	119.03	117.78	118.50	46.269	1,369,800
2012-09-14	118.79	119.86	118.14	118.84	46.402	2,532,000
2012-09-13	115.96	119.64	115.80	118.58	46.300	2,454,000
2012-09-12	116.23	116.85	115.27	115.77	45.203	2,183,200
2012-09-11	115.93	116.48	114.79	115.87	45.242	1,966,600
2012-09-10	114.73	116.79	114.35	115.79	45.211	3,120,000
2012-09-07	113.00	113.70	111.03	113.14	44.176	2,659,600
2012-09-06	109.59	113.01	109.35	113.00	44.121	2,598,000
2012-09-05	108.40	108.97	107.43	108.77	42.470	1,455,200
2012-09-04	109.70	109.99	107.64	108.17	42.236	1,607,600
2012-08-31	109.42	110.27	108.61	110.02	42.958	1,298,200
2012-08-30	109.24	109.57	108.29	108.49	42.361	1,632,000
2012-08-29	109.05	109.90	108.26	109.71	42.837	1,431,000
2012-08-28	108.96	109.34	108.65	108.89	42.517	1,355,400
2012-08-27	109.50	109.81	108.56	109.38	42.708	1,852,800
2012-08-24	108.96	109.48	108.17	109.15	42.618	1,521,800
2012-08-23	110.55	110.70	108.74	108.99	42.556	2,025,400
2012-08-22	106.90	111.07	106.86	111.05	43.360	2,452,600
2012-08-21	109.16	109.54	107.16	107.47	41.962	1,883,000
2012-08-20	109.84	110.20	108.80	109.16	42.622	1,397,600
2012-08-17	110.56	110.65	110.05	110.25	43.048	1,243,800
2012-08-16	109.76	110.29	108.85	110.04	42.966	901,600
2012-08-15	108.31	109.55	107.96	109.43	42.728	986,600
2012-08-14	110.23	110.82	108.14	108.48	42.357	1,705,600
2012-08-13	110.84	110.99	109.15	110.14	43.005	919,800
2012-08-10	110.74	110.82	109.82	110.82	43.270	1,301,200
2012-08-09	110.75	111.87	110.45	111.37	43.485	1,057,400
2012-08-08	110.41	111.50	108.64	111.11	43.384	1,953,200
2012-08-07	110.64	111.77	109.71	111.52	43.313	2,094,600
2012-08-06	109.11	110.54	108.83	109.90	42.684	2,053,800
2012-08-03	109.49	109.68	108.44	109.20	42.412	2,135,800
2012-08-02	107.25	108.04	105.87	107.64	41.806	2,126,400
2012-08-01	109.93	111.09	108.06	108.06	41.969	1,861,200
2012-07-31	110.83	111.14	109.38	109.46	42.513	2,165,200
2012-07-30	110.26	111.86	110.10	110.99	43.107	1,442,600
2012-07-27	109.00	110.68	108.79	110.42	42.886	2,467,400
2012-07-26	109.79	109.79	107.92	108.23	42.035	2,406,200
2012-07-25	109.08	109.65	107.30	107.49	41.748	2,652,600
2012-07-24	111.03	111.03	107.64	108.56	42.164	2,908,000
2012-07-23	110.90	112.49	110.16	110.75	43.014	4,179,800
2012-07-20	110.56	114.62	109.46	113.85	44.218	5,981,800
2012-07-19	109.25	112.18	106.85	111.96	43.484	8,464,000
2012-07-18	103.48	104.86	103.48	104.19	40.466	1,674,800
2012-07-17	102.59	104.32	101.92	104.13	40.443	1,810,400
2012-07-16	102.90	103.39	101.60	102.13	39.666	1,320,200
2012-07-13	101.28	103.45	101.28	103.34	40.136	2,042,600
2012-07-12	99.890	101.26	99.120	100.66	39.095	1,505,400
2012-07-11	102.16	102.20	99.830	100.88	39.181	2,796,000
2012-07-10	103.49	104.44	101.62	102.14	39.670	1,250,200
2012-07-09	105.38	105.57	103.00	103.37	40.148	2,057,000
2012-07-06	104.19	105.89	103.86	105.57	41.002	1,773,400
2012-07-05	104.40	106.12	104.02	105.49	40.971	1,239,200
2012-07-03	104.48	105.24	103.93	104.88	40.734	1,090,200
2012-07-02	106.31	106.31	103.78	104.70	40.664	1,776,400
2012-06-29	105.22	106.17	104.83	106.12	41.216	1,540,600
2012-06-28	103.01	103.69	101.65	103.50	40.198	2,177,200

← NewerPage 60 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.