Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-10	74.990	76.650	74.960	76.440	29.151	1,773,000
2011-10-07	73.850	74.650	72.430	73.480	28.022	2,431,800
2011-10-06	72.400	73.810	71.200	73.710	28.110	3,156,000
2011-10-05	71.160	73.100	70.210	72.760	27.747	2,834,600
2011-10-04	67.660	70.770	66.430	70.670	26.950	3,800,000
2011-10-03	70.000	71.560	68.580	68.680	26.191	4,649,600
2011-09-30	71.070	72.190	70.500	70.660	26.946	3,580,000
2011-09-29	74.140	74.140	70.990	72.350	27.591	3,277,800
2011-09-28	74.700	74.850	71.450	71.500	27.267	3,150,400
2011-09-27	74.460	76.160	73.580	74.520	28.418	4,353,000
2011-09-26	69.560	72.500	68.490	72.440	27.625	4,231,800
2011-09-23	69.500	70.590	68.270	68.820	26.245	4,296,600
2011-09-22	71.120	71.230	68.910	70.100	26.733	4,302,400
2011-09-21	77.390	77.630	73.500	73.540	28.045	3,403,000
2011-09-20	78.130	79.130	77.020	77.520	29.563	3,230,600
2011-09-19	76.980	78.000	76.000	77.720	29.639	3,521,800
2011-09-16	77.880	78.770	77.530	78.640	29.990	3,665,800
2011-09-15	76.780	77.720	76.490	77.420	29.524	1,939,000
2011-09-14	75.180	76.930	73.810	76.000	28.983	3,188,800
2011-09-13	73.600	74.910	73.110	74.690	28.483	2,617,000
2011-09-12	72.280	73.450	71.530	73.120	27.885	3,634,200
2011-09-09	73.910	73.970	72.650	73.100	27.877	4,372,800
2011-09-08	74.540	75.420	74.350	74.840	28.540	4,882,800
2011-09-07	74.340	75.030	74.300	75.010	28.605	4,785,000
2011-09-06	71.530	73.260	71.300	73.200	27.915	4,522,800
2011-09-02	73.500	74.010	73.340	73.570	28.056	4,484,400
2011-09-01	76.700	77.150	74.950	75.030	28.613	3,396,800
2011-08-31	77.040	77.640	76.070	76.590	29.208	3,230,800
2011-08-30	75.160	76.940	74.920	76.480	29.166	3,296,200
2011-08-29	73.340	75.520	73.280	75.490	28.788	2,654,800
2011-08-26	71.330	72.680	69.140	72.340	27.587	2,721,000
2011-08-25	72.350	72.740	70.690	71.080	27.107	1,811,200
2011-08-24	70.810	72.000	70.300	71.890	27.415	2,250,200
2011-08-23	69.240	71.140	68.860	71.140	27.129	2,898,200
2011-08-22	70.330	70.800	68.700	68.940	26.291	2,695,200
2011-08-19	69.390	71.230	68.800	68.880	26.268	4,102,000
2011-08-18	73.140	73.250	69.860	70.410	26.851	4,565,200
2011-08-17	75.670	76.780	74.780	75.300	28.716	2,539,000
2011-08-16	75.750	76.020	74.420	75.200	28.678	2,853,200
2011-08-15	75.640	76.670	75.140	76.620	29.219	3,972,200
2011-08-12	76.150	76.280	74.750	75.060	28.624	5,024,600
2011-08-11	73.370	75.750	72.950	74.910	28.567	6,495,000
2011-08-10	75.350	75.880	72.910	73.060	27.862	5,031,400
2011-08-09	74.090	77.520	72.760	77.310	29.482	5,494,200
2011-08-08	75.700	76.610	72.000	72.950	27.820	6,841,400
2011-08-05	79.150	79.590	76.240	77.880	29.482	6,098,200
2011-08-04	81.510	81.510	77.620	77.680	29.407	5,494,200
2011-08-03	82.050	82.760	79.650	82.640	31.284	5,202,400
2011-08-02	83.380	84.180	81.700	81.720	30.936	3,657,200
2011-08-01	85.420	85.710	82.810	83.900	31.761	3,004,200
2011-07-29	83.400	84.910	83.050	84.200	31.875	2,502,400
2011-07-28	85.330	86.380	84.420	84.550	32.007	2,436,000
2011-07-27	86.200	86.530	84.910	85.000	32.178	2,532,600
2011-07-26	88.480	88.510	86.420	86.590	32.780	3,417,000
2011-07-25	88.150	89.700	87.790	88.550	33.522	2,958,600
2011-07-22	90.000	90.580	88.670	88.940	33.669	2,869,800
2011-07-21	91.550	91.650	89.760	89.980	34.063	2,847,800
2011-07-20	89.430	89.690	88.700	89.350	33.825	1,683,400
2011-07-19	89.180	89.910	88.980	89.240	33.783	2,765,200
2011-07-18	89.490	89.490	88.180	88.710	33.582	2,775,800

← NewerPage 64 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.