Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	77.220	77.600	76.100	76.600	28.438	1,880,200
2010-10-27	76.300	76.880	75.840	76.770	28.501	2,008,200
2010-10-26	76.710	77.680	76.260	77.300	28.698	2,527,200
2010-10-25	76.900	78.000	76.620	77.330	28.709	2,346,600
2010-10-22	77.380	77.380	76.250	76.430	28.375	2,204,600
2010-10-21	76.490	77.370	75.950	76.670	28.464	3,338,400
2010-10-20	75.930	77.950	75.400	77.460	28.757	2,528,000
2010-10-19	75.810	76.790	75.260	75.770	28.130	2,606,600
2010-10-18	76.850	77.070	76.390	76.880	28.542	1,964,200
2010-10-15	77.040	77.340	75.830	76.770	28.501	3,054,200
2010-10-14	76.190	76.550	75.870	76.330	28.337	2,981,400
2010-10-13	75.850	76.620	75.850	76.240	28.304	2,148,800
2010-10-12	74.620	75.650	74.260	75.500	28.029	2,126,800
2010-10-11	75.370	75.590	74.730	75.000	27.844	1,533,200
2010-10-08	74.510	75.450	74.460	75.210	27.922	1,529,400
2010-10-07	75.000	75.000	73.920	74.550	27.677	1,865,400
2010-10-06	73.760	74.960	73.760	74.760	27.755	2,480,000
2010-10-05	72.930	74.350	72.760	74.000	27.472	2,816,600
2010-10-04	72.760	73.070	72.100	72.240	26.819	2,593,800
2010-10-01	73.500	73.500	72.680	73.090	27.135	1,215,200
2010-09-30	73.500	73.990	72.330	72.800	27.027	3,623,200
2010-09-29	72.760	73.500	72.530	72.900	27.064	2,728,800
2010-09-28	73.050	73.320	71.640	73.140	27.153	2,593,600
2010-09-27	72.930	73.200	72.580	72.780	27.019	1,337,800
2010-09-24	72.510	73.180	72.070	72.920	27.071	1,983,000
2010-09-23	71.610	72.320	71.110	71.450	26.526	2,097,200
2010-09-22	72.070	72.910	72.070	72.080	26.760	2,888,600
2010-09-21	72.430	72.740	71.630	72.190	26.800	3,479,200
2010-09-20	72.380	72.930	72.000	72.660	26.975	2,693,600
2010-09-17	72.290	72.730	71.680	72.050	26.748	2,492,000
2010-09-16	71.270	72.310	71.110	72.230	26.815	2,992,000
2010-09-15	71.110	71.890	70.290	71.630	26.593	2,342,400
2010-09-14	71.220	71.610	70.950	71.340	26.485	2,658,200
2010-09-13	71.490	71.910	71.400	71.640	26.596	3,012,000
2010-09-10	69.550	71.000	69.520	70.770	26.273	3,419,800
2010-09-09	69.970	69.970	69.180	69.310	25.731	1,437,800
2010-09-08	68.280	69.470	68.210	69.100	25.653	2,336,000
2010-09-07	69.460	69.570	68.080	68.280	25.349	2,920,200
2010-09-03	69.460	70.220	69.460	69.980	25.980	2,408,200
2010-09-02	68.400	68.930	68.240	68.920	25.586	1,359,600
2010-09-01	66.830	68.400	66.510	68.160	25.304	2,327,800
2010-08-31	65.240	66.130	64.930	65.830	24.439	2,737,400
2010-08-30	66.720	66.900	65.470	65.480	24.309	2,098,400
2010-08-27	65.750	67.110	64.970	67.100	24.911	2,107,600
2010-08-26	65.530	66.440	65.170	65.320	24.250	2,476,000
2010-08-25	63.920	65.400	63.120	65.140	24.183	3,270,000
2010-08-24	64.320	64.710	64.030	64.210	23.838	2,658,400
2010-08-23	65.820	66.170	64.950	65.010	24.135	1,228,200
2010-08-20	65.000	65.540	64.720	65.400	24.280	2,054,600
2010-08-19	66.860	66.990	65.040	65.590	24.350	2,400,800
2010-08-18	67.720	67.720	66.700	67.250	24.966	2,233,400
2010-08-17	67.330	68.250	67.280	67.740	25.148	2,266,600
2010-08-16	65.840	66.780	65.450	66.510	24.692	1,467,000
2010-08-13	66.500	66.970	66.270	66.310	24.618	1,444,000
2010-08-12	65.810	67.010	65.760	66.850	24.818	1,860,400
2010-08-11	67.930	67.930	66.720	67.050	24.892	2,288,600
2010-08-10	69.230	69.810	68.630	69.340	25.742	2,237,400
2010-08-09	69.810	70.160	69.390	69.770	25.902	1,675,200
2010-08-06	69.380	70.090	68.530	69.550	25.820	2,674,000
2010-08-05	70.540	70.850	69.590	70.250	25.876	3,070,600

← NewerPage 68 of 79 · 4,733 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.