Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	102.34	103.92	102.34	103.48	40.191	1,488,400
2012-06-26	101.81	103.46	101.15	102.84	39.942	2,111,800
2012-06-25	103.23	103.23	101.18	101.33	39.356	2,720,000
2012-06-22	103.82	104.73	102.36	104.19	40.466	3,313,000
2012-06-21	106.10	106.43	102.25	102.42	39.779	1,698,200
2012-06-20	106.03	106.89	105.33	106.04	41.185	1,381,200
2012-06-19	105.24	106.69	105.21	106.18	41.239	1,549,400
2012-06-18	103.54	104.89	103.32	104.78	40.695	1,156,400
2012-06-15	102.48	104.26	102.20	104.14	40.447	2,017,200
2012-06-14	102.04	102.45	100.62	101.76	39.523	2,165,000
2012-06-13	103.37	103.63	101.58	101.91	39.581	1,292,800
2012-06-12	102.46	104.25	101.83	104.15	40.451	1,430,800
2012-06-11	104.79	104.92	101.79	101.96	39.600	2,061,400
2012-06-08	102.41	103.82	101.77	103.68	40.268	1,161,200
2012-06-07	103.56	104.46	102.39	102.58	39.841	3,591,000
2012-06-06	99.900	101.81	99.870	101.81	39.542	1,831,200
2012-06-05	97.340	99.160	97.300	98.990	38.447	1,931,000
2012-06-04	98.910	99.000	96.740	97.770	37.973	2,805,400
2012-06-01	100.38	101.50	98.720	98.960	38.435	2,962,200
2012-05-31	102.41	104.13	101.31	103.44	40.175	2,496,000
2012-05-30	104.08	104.21	101.72	102.26	39.717	2,990,600
2012-05-29	104.61	105.95	104.27	105.10	40.820	1,975,200
2012-05-25	103.52	104.65	102.65	103.18	40.074	1,927,600
2012-05-24	103.87	104.59	102.24	104.20	40.470	4,060,600
2012-05-23	98.360	101.25	97.870	100.80	39.150	3,235,000
2012-05-22	100.00	100.72	98.740	99.260	38.552	1,652,200
2012-05-21	98.130	99.720	97.620	99.540	38.660	1,885,200
2012-05-18	99.670	99.750	97.090	97.560	37.891	2,702,000
2012-05-17	102.00	102.14	98.770	98.850	38.392	2,631,800
2012-05-16	102.43	103.46	101.62	101.75	39.519	1,595,000
2012-05-15	102.81	103.61	101.88	102.18	39.686	2,805,000
2012-05-14	104.00	104.51	102.98	103.12	40.051	2,829,800
2012-05-11	105.19	106.38	104.92	105.19	40.855	2,072,600
2012-05-10	106.99	107.01	105.48	105.73	41.064	1,949,800
2012-05-09	104.89	106.70	104.27	105.94	41.146	3,002,800
2012-05-08	106.00	106.74	104.95	106.51	41.367	2,474,400
2012-05-07	105.01	107.04	104.95	106.90	41.290	2,005,200
2012-05-04	106.60	106.75	105.42	105.67	40.815	2,346,400
2012-05-03	107.00	107.95	106.55	107.20	41.406	2,159,200
2012-05-02	106.24	107.31	106.09	107.19	41.402	2,404,400
2012-05-01	105.07	107.67	104.98	107.04	41.344	3,296,000
2012-04-30	105.89	106.40	104.91	105.24	40.649	2,057,600
2012-04-27	105.72	106.11	105.07	105.66	40.811	1,886,000
2012-04-26	103.69	105.82	103.40	105.22	40.641	2,474,200
2012-04-25	102.67	104.27	102.39	104.17	40.235	2,344,400
2012-04-24	101.22	102.16	101.10	102.00	39.397	3,629,600
2012-04-23	100.59	101.04	99.400	101.01	39.015	3,354,000
2012-04-20	101.30	102.18	100.29	101.29	39.123	4,019,000
2012-04-19	98.970	101.90	97.390	101.00	39.011	7,325,800
2012-04-18	97.640	98.890	97.160	98.470	38.034	3,161,200
2012-04-17	97.570	98.740	97.260	98.340	37.983	2,452,200
2012-04-16	97.230	97.490	95.510	96.900	37.427	2,475,000
2012-04-13	96.320	96.610	95.600	95.720	36.971	2,812,000
2012-04-12	94.760	97.120	94.440	96.830	37.400	3,351,600
2012-04-11	93.320	94.880	93.120	94.540	36.516	3,005,000
2012-04-10	94.090	94.380	91.850	92.090	35.569	6,467,600
2012-04-09	94.980	95.640	94.200	94.250	36.404	5,608,400
2012-04-05	97.700	98.550	95.300	96.290	37.192	10,618,200
2012-04-04	94.980	95.040	93.730	93.920	36.276	4,387,600
2012-04-03	97.220	97.370	94.510	95.680	36.956	4,339,800

← NewerPage 61 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.