Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	84.490	84.640	83.270	84.540	32.448	2,289,200
2012-01-04	85.100	85.680	84.580	85.300	32.739	1,453,800
2012-01-03	85.300	86.280	84.960	85.120	32.670	1,474,400
2011-12-30	84.120	84.230	83.490	83.490	32.045	1,114,000
2011-12-29	82.850	84.060	82.450	83.990	32.237	1,251,000
2011-12-28	84.120	84.240	82.640	82.790	31.776	1,399,200
2011-12-27	83.300	84.440	83.180	83.960	32.225	1,048,600
2011-12-23	82.540	83.550	82.360	83.510	32.052	1,213,800
2011-12-22	82.270	82.650	81.710	82.360	31.611	2,810,800
2011-12-21	81.160	82.230	80.540	82.160	31.534	2,117,000
2011-12-20	80.040	81.370	79.950	80.780	31.005	4,068,400
2011-12-19	81.000	81.440	78.800	79.130	30.371	2,262,200
2011-12-16	80.900	82.130	80.200	80.870	31.039	2,922,600
2011-12-15	81.410	81.600	79.640	80.120	30.751	2,821,400
2011-12-14	80.840	81.350	79.870	80.200	30.782	2,869,000
2011-12-13	83.210	84.070	80.740	81.360	31.227	2,925,200
2011-12-12	82.790	82.950	81.890	82.520	31.672	1,896,200
2011-12-09	81.590	84.350	81.200	83.940	32.217	2,948,400
2011-12-08	84.380	84.530	82.430	82.630	31.715	2,837,200
2011-12-07	85.160	85.450	84.120	84.670	32.498	2,954,000
2011-12-06	85.120	86.250	84.500	85.440	32.793	1,924,800
2011-12-05	86.410	87.050	84.630	85.170	32.689	2,882,600
2011-12-02	86.520	86.980	84.590	84.870	32.574	3,056,800
2011-12-01	87.190	87.780	86.160	86.550	33.219	1,896,600
2011-11-30	86.340	87.790	85.910	87.750	33.680	2,561,600
2011-11-29	83.930	84.060	82.630	83.140	31.910	2,540,400
2011-11-28	82.290	83.250	81.950	82.550	31.684	1,879,200
2011-11-25	79.220	80.400	79.070	79.450	30.494	648,800
2011-11-23	80.300	80.660	79.390	79.570	30.540	1,838,200
2011-11-22	81.510	82.610	80.640	81.270	31.193	3,696,000
2011-11-21	82.380	82.450	81.110	81.830	31.408	2,667,000
2011-11-18	83.330	84.250	82.600	83.600	32.087	1,875,000
2011-11-17	84.700	85.530	81.970	82.710	31.745	3,370,400
2011-11-16	85.860	86.810	84.810	84.930	32.597	3,101,800
2011-11-15	86.850	87.990	86.310	87.350	33.526	1,856,000
2011-11-14	87.780	88.090	86.620	87.290	33.503	2,215,400
2011-11-11	87.640	88.580	87.600	88.110	33.818	1,770,600
2011-11-10	86.310	86.970	85.070	86.220	33.092	2,048,000
2011-11-09	86.800	87.210	84.800	85.420	32.785	2,782,400
2011-11-08	88.770	89.590	87.530	89.380	34.305	1,592,800
2011-11-07	88.730	89.360	87.100	88.900	33.902	1,545,400
2011-11-04	88.100	88.790	86.550	88.510	33.754	1,379,400
2011-11-03	88.000	88.960	86.770	88.660	33.811	1,808,200
2011-11-02	85.640	87.340	85.350	86.700	33.063	1,528,000
2011-11-01	83.080	86.640	83.080	84.600	32.262	2,919,000
2011-10-31	87.780	88.080	86.350	86.410	32.953	2,570,200
2011-10-28	88.210	90.000	87.790	89.370	34.082	2,747,600
2011-10-27	87.140	89.960	86.460	88.930	33.914	3,321,400
2011-10-26	84.070	85.400	82.750	84.860	32.362	2,575,600
2011-10-25	84.100	84.650	82.420	82.530	31.473	2,437,200
2011-10-24	83.970	84.850	83.600	84.400	32.186	4,141,200
2011-10-21	81.970	83.760	81.710	83.680	31.912	3,253,000
2011-10-20	80.170	80.940	78.290	80.680	30.768	3,083,600
2011-10-19	80.500	81.000	78.300	78.840	30.066	3,214,200
2011-10-18	77.690	81.190	77.280	80.730	30.787	2,569,400
2011-10-17	79.580	79.890	77.530	77.840	29.685	2,406,600
2011-10-14	78.840	79.830	78.130	79.710	30.398	1,723,800
2011-10-13	76.760	77.920	76.170	77.670	29.620	2,230,600
2011-10-12	76.920	78.440	76.920	77.760	29.654	2,265,200
2011-10-11	76.110	76.820	75.660	76.210	29.063	1,768,200

← NewerPage 63 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.