Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	95.640	97.800	95.590	97.680	37.729	3,147,400
2012-03-30	96.400	96.400	95.410	95.800	37.002	1,379,800
2012-03-29	94.000	95.820	94.000	95.690	36.960	2,069,600
2012-03-28	95.760	96.400	94.370	94.780	36.608	2,311,200
2012-03-27	95.570	96.330	95.440	95.740	36.979	1,613,400
2012-03-26	94.330	95.420	93.830	95.410	36.852	1,606,400
2012-03-23	93.080	94.170	92.370	93.650	36.172	1,505,000
2012-03-22	93.600	93.620	92.570	92.960	35.905	1,403,600
2012-03-21	93.890	94.650	93.380	94.140	36.361	1,573,200
2012-03-20	93.760	94.190	93.320	93.930	36.280	2,414,800
2012-03-19	93.350	94.770	93.350	94.460	36.485	3,569,800
2012-03-16	94.070	94.520	93.340	93.590	36.149	2,810,400
2012-03-15	93.900	93.970	93.260	93.640	36.168	2,040,600
2012-03-14	94.180	94.590	93.250	93.680	36.184	1,530,600
2012-03-13	93.710	94.410	93.370	94.310	36.427	1,717,600
2012-03-12	92.960	93.630	92.680	93.090	35.956	1,302,800
2012-03-09	93.000	93.640	92.600	92.770	35.832	1,498,600
2012-03-08	91.510	93.390	91.400	92.940	35.898	2,057,400
2012-03-07	90.630	90.930	90.050	90.550	34.975	1,958,200
2012-03-06	90.230	90.960	90.040	90.410	34.921	1,556,200
2012-03-05	92.160	92.300	91.200	91.620	35.388	1,310,200
2012-03-02	92.950	93.400	92.110	92.500	35.728	1,115,800
2012-03-01	91.490	92.980	91.490	92.660	35.790	1,628,400
2012-02-29	92.920	93.140	90.940	91.250	35.245	2,340,400
2012-02-28	92.790	93.670	92.350	92.930	35.894	2,121,400
2012-02-27	91.190	93.180	90.700	92.940	35.898	1,776,400
2012-02-24	92.000	92.560	91.490	91.670	35.407	1,290,600
2012-02-23	91.690	92.500	91.480	92.200	35.612	1,010,200
2012-02-22	91.980	93.160	91.730	91.800	35.457	2,048,600
2012-02-21	91.320	92.300	90.900	91.970	35.523	2,848,400
2012-02-17	91.860	92.450	91.540	92.120	35.581	1,616,800
2012-02-16	90.070	91.520	89.900	91.400	35.303	1,404,800
2012-02-15	90.620	90.620	89.350	89.940	34.739	1,619,600
2012-02-14	91.040	91.380	89.680	90.520	34.743	1,943,200
2012-02-13	91.410	91.830	90.830	91.080	34.958	1,035,200
2012-02-10	91.160	91.160	90.180	90.830	34.862	1,490,000
2012-02-09	91.610	92.090	91.160	92.030	35.322	1,846,400
2012-02-08	91.230	91.700	90.370	91.610	35.161	1,224,000
2012-02-07	90.570	91.400	89.990	91.270	35.031	1,378,400
2012-02-06	90.670	90.950	90.430	90.880	34.881	972,800
2012-02-03	90.970	91.560	90.700	91.220	35.012	2,186,800
2012-02-02	90.980	90.980	89.700	89.800	34.467	1,325,800
2012-02-01	90.720	91.630	90.300	90.860	34.873	2,308,600
2012-01-31	89.800	90.000	88.530	89.580	34.382	2,158,600
2012-01-30	88.030	89.590	87.610	89.470	34.340	1,609,600
2012-01-27	88.740	89.520	88.070	89.060	34.182	1,581,200
2012-01-26	89.950	90.890	88.510	88.830	34.094	1,910,000
2012-01-25	88.080	89.690	87.650	89.420	34.321	1,366,400
2012-01-24	87.500	88.610	87.240	88.500	33.968	1,800,800
2012-01-23	88.850	89.000	88.020	88.330	33.902	1,358,000
2012-01-20	87.690	89.200	87.690	88.920	34.129	2,433,200
2012-01-19	89.400	89.400	86.740	87.760	33.684	4,021,200
2012-01-18	88.270	89.980	88.080	89.900	34.505	2,100,000
2012-01-17	88.740	89.040	87.600	88.040	33.791	1,382,200
2012-01-13	87.700	88.020	86.410	87.520	33.591	1,440,200
2012-01-12	86.750	88.090	86.450	88.000	33.776	1,364,200
2012-01-11	85.900	86.600	85.820	86.600	33.238	1,591,000
2012-01-10	85.410	86.660	85.310	86.140	33.062	1,536,000
2012-01-09	84.800	84.970	83.920	84.330	32.367	1,711,600
2012-01-06	84.480	84.940	84.240	84.760	32.532	1,253,400

← NewerPage 62 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.