Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	66.820	67.230	65.750	67.090	24.712	3,064,200
2010-05-07	64.650	66.000	63.350	63.790	23.497	4,615,800
2010-05-06	66.630	67.350	60.890	64.750	23.850	4,844,400
2010-05-05	67.930	68.230	66.920	67.470	24.653	4,428,000
2010-05-04	70.420	70.770	67.830	68.470	25.019	4,034,800
2010-05-03	70.820	71.380	70.390	71.280	26.045	2,912,800
2010-04-30	71.440	72.240	70.360	70.370	25.713	3,234,000
2010-04-29	70.470	71.310	70.060	71.240	26.031	2,589,800
2010-04-28	69.310	70.100	68.840	69.920	25.548	2,571,800
2010-04-27	70.810	70.980	68.900	68.960	25.198	2,991,200
2010-04-26	71.250	71.810	70.690	70.720	25.841	1,917,200
2010-04-23	70.240	71.280	69.760	71.270	26.042	2,715,000
2010-04-22	70.020	70.280	69.360	70.250	25.669	3,663,800
2010-04-21	70.080	70.680	69.650	70.490	25.757	1,928,400
2010-04-20	70.370	70.780	69.860	70.410	25.727	2,302,200
2010-04-19	69.110	70.300	68.810	70.200	25.651	3,292,000
2010-04-16	69.750	70.240	68.640	69.160	25.271	3,434,200
2010-04-15	69.750	70.000	68.210	69.730	25.479	4,095,400
2010-04-14	69.330	69.560	68.730	69.510	25.399	3,643,000
2010-04-13	68.840	69.470	68.200	69.330	25.333	2,158,200
2010-04-12	68.790	69.030	68.560	68.890	25.172	2,705,200
2010-04-09	68.060	68.680	67.840	68.680	25.095	2,988,400
2010-04-08	67.230	68.000	66.870	67.930	24.821	2,974,200
2010-04-07	67.260	68.370	67.190	67.450	24.646	2,508,400
2010-04-06	66.880	67.850	66.840	67.600	24.701	2,106,400
2010-04-05	66.630	67.120	66.180	66.920	24.452	1,357,600
2010-04-01	65.970	66.530	65.970	66.500	24.299	1,493,000
2010-03-31	65.820	66.160	65.240	65.400	23.897	2,279,200
2010-03-30	65.890	66.400	65.290	66.050	24.134	1,194,600
2010-03-29	66.300	66.630	65.470	65.760	24.028	1,808,000
2010-03-26	64.940	66.350	64.860	66.070	24.142	2,666,800
2010-03-25	65.810	66.060	64.660	64.690	23.637	2,106,600
2010-03-24	65.620	65.910	65.000	65.430	23.908	1,808,800
2010-03-23	65.580	66.090	65.110	66.050	24.134	1,203,800
2010-03-22	64.390	65.590	64.090	65.480	23.926	1,978,600
2010-03-19	64.930	65.380	64.680	64.930	23.725	3,130,000
2010-03-18	65.730	65.730	64.500	64.740	23.656	2,941,200
2010-03-17	64.590	66.080	64.520	65.900	24.079	2,411,400
2010-03-16	64.550	64.770	64.080	64.640	23.619	1,753,800
2010-03-15	64.330	64.630	64.040	64.490	23.564	1,725,600
2010-03-12	63.860	64.650	63.630	64.160	23.444	2,505,400
2010-03-11	63.330	63.330	62.750	63.290	23.126	1,913,000
2010-03-10	62.980	64.000	62.320	63.700	23.276	2,715,000
2010-03-09	63.270	63.560	62.690	62.930	22.994	1,586,000
2010-03-08	63.440	63.740	63.180	63.550	23.221	1,868,000
2010-03-05	63.390	63.500	63.120	63.290	23.126	2,309,200
2010-03-04	62.800	63.400	62.500	62.910	22.987	2,313,000
2010-03-03	62.780	63.780	62.550	62.940	22.998	2,448,000
2010-03-02	62.650	62.870	62.110	62.600	22.874	2,483,000
2010-03-01	61.690	62.440	61.250	62.380	22.793	2,029,600
2010-02-26	60.990	61.760	60.860	61.540	22.486	2,025,800
2010-02-25	61.140	61.250	60.530	61.060	22.311	3,766,400
2010-02-24	61.720	62.480	61.320	62.100	22.691	2,376,800
2010-02-23	61.910	62.060	61.060	61.450	22.453	1,978,600
2010-02-22	62.540	62.720	61.720	62.070	22.680	1,686,800
2010-02-19	61.780	62.880	61.500	62.480	22.830	2,013,400
2010-02-18	61.760	62.260	61.450	62.110	22.695	1,992,200
2010-02-17	61.290	61.950	61.070	61.810	22.585	2,847,600
2010-02-16	60.990	61.420	60.520	61.420	22.245	1,913,000
2010-02-12	59.440	60.740	59.080	60.360	21.861	2,951,400

← NewerPage 70 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.