Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	70.280	70.930	70.190	70.880	26.108	2,105,800
2010-08-03	70.420	70.990	69.880	70.020	25.791	2,498,200
2010-08-02	70.110	71.280	69.990	71.120	26.196	2,544,600
2010-07-30	67.900	69.710	67.850	69.470	25.589	2,573,200
2010-07-29	69.180	69.760	67.840	68.820	25.349	2,655,600
2010-07-28	68.390	69.180	68.390	68.840	25.357	2,459,800
2010-07-27	68.830	69.530	68.500	68.800	25.342	5,074,200
2010-07-26	67.850	68.240	67.330	68.200	25.121	3,289,800
2010-07-23	65.980	67.720	65.820	67.650	24.918	2,546,200
2010-07-22	65.440	66.800	65.010	66.000	24.311	3,025,800
2010-07-21	65.140	65.510	64.230	64.800	23.869	4,139,000
2010-07-20	61.470	64.740	61.470	64.640	23.810	5,586,000
2010-07-19	62.820	63.140	61.570	62.150	22.892	3,382,400
2010-07-16	64.320	64.480	62.270	62.460	23.007	3,378,600
2010-07-15	64.510	65.220	63.600	64.600	23.795	2,884,800
2010-07-14	65.020	65.660	63.750	64.520	23.765	4,191,400
2010-07-13	64.330	65.600	64.230	65.330	24.064	3,411,600
2010-07-12	64.430	64.470	63.210	63.780	23.493	3,350,800
2010-07-09	64.130	65.080	63.940	64.620	23.802	2,169,400
2010-07-08	63.960	64.600	63.350	64.250	23.666	3,471,600
2010-07-07	60.420	63.070	60.310	63.070	23.231	3,177,600
2010-07-06	61.250	61.870	59.950	60.560	22.307	3,102,200
2010-07-02	61.210	61.680	59.920	60.570	22.310	2,318,000
2010-07-01	60.210	61.330	59.690	61.050	22.487	4,767,200
2010-06-30	60.990	62.030	60.230	60.410	22.252	2,363,800
2010-06-29	61.780	61.780	60.630	61.000	22.469	3,489,200
2010-06-28	63.220	63.490	62.390	62.890	23.165	1,937,400
2010-06-25	63.210	63.700	62.370	62.950	23.187	5,231,000
2010-06-24	64.610	64.660	63.000	63.110	23.246	3,025,400
2010-06-23	65.590	65.820	64.320	65.100	23.979	2,912,000
2010-06-22	66.960	67.270	65.500	65.540	24.141	2,697,400
2010-06-21	67.710	68.280	66.400	66.810	24.609	2,292,400
2010-06-18	66.140	67.290	66.140	66.660	24.554	3,486,800
2010-06-17	66.910	66.940	64.700	66.160	24.370	4,454,200
2010-06-16	68.500	68.500	66.300	66.540	24.509	5,963,200
2010-06-15	64.770	65.600	64.560	65.580	24.156	2,147,800
2010-06-14	65.320	65.610	64.020	64.070	23.600	4,095,000
2010-06-11	62.780	64.930	62.780	64.780	23.861	4,592,000
2010-06-10	62.880	63.690	62.660	63.320	23.323	4,759,200
2010-06-09	62.650	63.250	61.580	61.910	22.804	5,447,400
2010-06-08	60.560	62.320	60.280	62.130	22.885	5,420,400
2010-06-07	61.790	62.450	60.460	60.520	22.292	5,146,000
2010-06-04	62.190	63.060	61.600	61.790	22.760	3,646,400
2010-06-03	64.800	65.160	63.450	63.960	23.559	3,477,000
2010-06-02	62.880	64.760	62.820	64.730	23.843	3,390,200
2010-06-01	63.350	64.190	62.540	62.540	23.036	3,088,200
2010-05-28	64.890	65.050	63.890	64.070	23.600	4,156,400
2010-05-27	63.260	65.090	62.720	65.090	23.975	3,790,600
2010-05-26	62.830	62.830	61.460	61.860	22.786	6,440,800
2010-05-25	59.550	62.240	59.010	62.220	22.918	3,893,000
2010-05-24	62.460	62.530	61.520	61.530	22.664	4,361,200
2010-05-21	60.250	62.910	60.110	62.690	23.091	5,256,000
2010-05-20	63.150	63.200	61.560	61.560	22.675	6,254,800
2010-05-19	65.450	65.450	63.290	64.360	23.707	5,182,600
2010-05-18	66.660	68.060	65.590	65.630	24.174	3,955,000
2010-05-17	65.410	66.890	64.820	66.120	24.355	4,324,600
2010-05-14	66.100	66.300	64.540	65.090	23.975	1,971,000
2010-05-13	67.320	67.950	66.640	66.780	24.598	1,790,800
2010-05-12	66.810	67.680	66.380	67.640	24.915	1,788,400
2010-05-11	66.260	67.220	65.900	66.430	24.469	2,847,800

← NewerPage 69 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.