Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	59.580	60.400	59.030	60.230	21.814	2,874,600
2010-02-10	59.100	60.060	58.360	59.750	21.640	3,580,800
2010-02-09	58.370	59.530	57.940	59.160	21.427	3,064,400
2010-02-08	58.360	58.850	57.410	57.680	20.891	3,074,000
2010-02-05	57.640	58.500	56.960	58.340	21.130	4,340,000
2010-02-04	58.700	58.950	57.550	57.730	20.909	2,892,800
2010-02-03	59.590	60.350	58.850	59.210	21.445	2,963,600
2010-02-02	59.450	60.500	58.890	59.940	21.709	2,168,400
2010-02-01	59.270	59.540	58.870	59.520	21.557	2,728,800
2010-01-29	59.360	60.160	58.640	58.680	21.253	4,006,800
2010-01-28	59.820	59.820	57.780	59.010	21.372	2,994,400
2010-01-27	59.820	59.820	58.390	59.510	21.553	3,261,600
2010-01-26	60.690	61.300	59.850	59.970	21.720	2,647,600
2010-01-25	60.750	61.430	60.540	61.080	22.122	3,568,400
2010-01-22	59.300	60.940	58.910	59.920	21.702	5,955,000
2010-01-21	61.260	62.470	59.000	59.100	21.405	10,949,000
2010-01-20	63.850	64.120	62.270	63.130	22.865	4,235,200
2010-01-19	62.210	64.260	62.020	64.230	23.263	3,332,800
2010-01-15	62.740	62.970	61.660	62.050	22.473	3,006,000
2010-01-14	62.810	63.680	62.430	62.790	22.741	4,485,400
2010-01-13	61.180	61.520	60.420	61.470	22.263	1,718,400
2010-01-12	61.010	61.320	60.160	60.830	22.032	2,229,400
2010-01-11	61.880	62.000	61.290	61.680	22.339	1,988,800
2010-01-08	61.720	61.990	61.270	61.750	22.365	2,696,400
2010-01-07	61.350	61.890	60.890	61.870	22.408	2,439,600
2010-01-06	60.420	62.000	60.420	61.590	22.307	3,028,800
2010-01-05	60.400	61.140	60.400	60.640	21.963	2,258,600
2010-01-04	59.300	60.640	58.990	60.600	21.948	2,413,400
2009-12-31	59.450	59.450	58.490	58.540	21.202	769,400
2009-12-30	59.020	59.660	58.750	59.260	21.463	1,407,800
2009-12-29	59.750	60.000	59.170	59.360	21.499	1,723,400
2009-12-28	59.500	60.160	59.360	59.790	21.655	2,281,000
2009-12-24	59.350	59.740	59.250	59.570	21.575	331,600
2009-12-23	59.140	59.330	58.440	59.300	21.477	1,252,600
2009-12-22	58.540	59.070	58.240	58.870	21.322	1,395,400
2009-12-21	58.080	58.650	57.850	58.230	21.090	1,366,000
2009-12-18	58.740	58.900	57.650	57.780	20.927	3,043,600
2009-12-17	59.200	59.200	58.230	58.310	21.119	1,324,400
2009-12-16	59.210	59.610	58.960	59.280	21.470	1,748,200
2009-12-15	59.350	59.980	58.680	58.810	21.300	2,088,200
2009-12-14	58.900	59.760	58.650	59.690	21.619	2,149,600
2009-12-11	59.420	59.420	58.030	58.510	21.191	2,879,200
2009-12-10	59.720	60.130	58.720	59.040	21.383	2,484,200
2009-12-09	58.950	59.490	58.150	59.440	21.528	2,035,000
2009-12-08	59.870	59.980	58.650	58.840	21.311	2,355,200
2009-12-07	60.170	60.810	60.080	60.330	21.850	1,943,400
2009-12-04	60.480	60.640	59.700	60.380	21.869	4,260,400
2009-12-03	60.760	60.810	59.550	59.590	21.582	1,654,800
2009-12-02	60.000	61.070	59.680	60.550	21.930	2,152,800
2009-12-01	60.050	60.370	59.750	59.910	21.698	1,861,400
2009-11-30	59.330	59.900	58.850	59.430	21.524	1,836,400
2009-11-27	59.240	60.070	58.810	59.330	21.488	818,000
2009-11-25	60.120	60.970	59.910	60.670	21.974	1,174,000
2009-11-24	60.390	60.850	59.690	59.850	21.677	2,696,000
2009-11-23	59.790	61.150	59.790	60.530	21.923	3,935,600
2009-11-20	59.090	59.530	58.670	59.250	21.459	2,185,200
2009-11-19	60.170	60.170	58.910	59.480	21.543	2,446,600
2009-11-18	61.390	61.390	60.080	60.510	21.916	2,207,400
2009-11-17	61.130	61.500	60.780	61.260	22.187	1,482,000
2009-11-16	60.720	61.660	60.720	61.430	22.249	1,858,000

← NewerPage 71 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.