Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-15	88.850	89.750	88.590	89.670	33.946	2,330,800
2011-07-14	89.980	90.240	88.300	88.450	33.484	3,396,800
2011-07-13	90.430	90.930	89.720	89.930	34.044	2,290,400
2011-07-12	90.020	90.690	89.710	89.850	34.014	2,209,200
2011-07-11	90.580	91.170	89.860	90.270	34.173	2,099,400
2011-07-08	92.030	92.230	91.370	92.120	34.873	2,855,200
2011-07-07	93.520	93.850	93.090	93.370	35.346	2,125,800
2011-07-06	91.790	93.390	91.580	92.510	35.021	3,381,000
2011-07-05	91.600	91.760	91.000	91.490	34.635	1,991,400
2011-07-01	90.980	92.010	90.440	91.850	34.771	1,576,000
2011-06-30	89.510	90.970	89.160	90.790	34.370	2,171,400
2011-06-29	88.800	89.390	87.920	89.140	33.745	2,270,800
2011-06-28	87.490	88.460	86.870	88.460	33.488	2,621,200
2011-06-27	86.710	87.500	85.420	86.960	32.920	2,778,200
2011-06-24	87.160	87.410	86.280	87.160	32.995	6,506,400
2011-06-23	86.340	87.080	85.250	87.010	32.939	2,461,600
2011-06-22	87.740	88.610	87.200	87.740	33.215	2,220,800
2011-06-21	86.020	87.890	85.830	87.730	33.211	1,862,400
2011-06-20	84.480	85.740	84.400	85.430	32.341	1,530,200
2011-06-17	84.720	85.260	84.290	84.750	32.083	3,378,200
2011-06-16	83.720	84.680	82.760	84.110	31.841	2,479,800
2011-06-15	84.460	84.950	83.250	83.970	31.788	2,365,000
2011-06-14	84.860	85.880	84.860	85.500	32.367	1,447,800
2011-06-13	84.250	84.560	83.400	83.840	31.739	2,083,200
2011-06-10	85.050	85.080	83.950	84.110	31.841	2,139,600
2011-06-09	84.680	85.750	84.340	85.260	32.276	1,453,600
2011-06-08	85.230	85.240	84.270	84.450	31.970	2,152,400
2011-06-07	84.870	86.260	84.710	85.680	32.435	3,086,000
2011-06-06	84.880	85.420	84.050	84.100	31.837	1,402,200
2011-06-03	84.950	85.280	84.390	84.930	32.151	2,184,400
2011-06-02	86.630	87.630	85.720	86.170	32.621	2,019,400
2011-06-01	88.430	88.640	86.720	86.760	32.844	2,265,600
2011-05-31	88.580	88.930	87.790	88.700	33.578	1,907,800
2011-05-27	87.560	88.300	87.380	87.800	33.238	1,246,600
2011-05-26	87.190	87.660	86.400	87.100	32.973	1,934,400
2011-05-25	85.600	87.650	85.600	87.330	33.060	2,050,400
2011-05-24	86.930	87.540	85.750	85.930	32.530	2,030,000
2011-05-23	86.940	87.000	86.060	86.660	32.806	2,109,400
2011-05-20	88.890	88.890	87.010	88.050	33.332	1,727,000
2011-05-19	89.530	90.080	88.350	88.930	33.666	1,569,800
2011-05-18	87.740	89.230	87.220	89.080	33.722	2,237,000
2011-05-17	88.330	88.520	86.830	87.420	33.094	2,869,200
2011-05-16	88.170	89.700	87.900	88.620	33.548	2,291,200
2011-05-13	89.520	90.040	87.820	88.470	33.491	2,041,400
2011-05-12	89.950	90.040	88.530	89.710	33.961	2,295,800
2011-05-11	91.780	91.800	89.580	89.990	34.067	2,334,000
2011-05-10	91.720	92.310	91.300	91.780	34.744	1,566,600
2011-05-09	90.510	91.620	90.260	91.280	34.555	1,509,200
2011-05-06	91.090	91.910	89.940	90.390	34.218	2,912,000
2011-05-05	89.970	91.360	89.780	90.240	33.946	2,361,600
2011-05-04	92.030	92.490	89.790	90.390	34.002	2,317,000
2011-05-03	94.240	94.400	91.340	92.100	34.645	2,552,400
2011-05-02	95.000	95.490	94.010	94.130	35.409	1,531,200
2011-04-29	94.590	94.730	93.740	94.670	35.612	2,200,000
2011-04-28	93.560	94.310	93.460	94.140	35.413	1,269,800
2011-04-27	94.200	94.290	92.430	93.600	35.210	2,237,200
2011-04-26	94.080	94.680	93.560	93.970	35.349	1,622,200
2011-04-25	94.880	95.000	93.200	93.430	35.146	1,589,200
2011-04-21	94.610	95.730	93.920	94.640	35.601	2,151,600
2011-04-20	94.450	94.960	93.590	94.540	35.563	3,214,800

← NewerPage 65 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.