Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	60.400	60.860	59.760	60.360	21.861	1,932,600
2009-11-12	61.100	61.200	59.810	60.230	21.814	2,175,400
2009-11-11	61.490	61.730	60.790	61.180	22.158	1,636,400
2009-11-10	60.710	61.250	60.410	60.970	22.082	2,162,000
2009-11-09	59.270	60.870	59.160	60.870	22.046	2,157,600
2009-11-06	58.610	59.510	58.210	58.800	21.296	2,129,800
2009-11-05	58.150	59.350	57.950	59.190	21.242	2,033,200
2009-11-04	58.530	58.700	57.530	57.660	20.693	2,225,600
2009-11-03	56.990	58.140	56.170	57.980	20.808	2,602,600
2009-11-02	56.740	57.740	56.210	57.490	20.632	3,861,600
2009-10-30	58.200	58.200	55.890	56.430	20.251	3,253,000
2009-10-29	57.890	58.460	57.550	58.410	20.962	4,161,000
2009-10-28	58.990	59.570	57.130	57.250	20.546	4,461,000
2009-10-27	58.070	59.470	58.020	59.000	21.174	3,565,200
2009-10-26	59.340	60.140	57.820	58.210	20.890	2,873,800
2009-10-23	60.770	60.970	59.020	59.340	21.296	2,196,800
2009-10-22	59.670	60.860	58.950	60.680	21.777	2,518,200
2009-10-21	61.210	61.870	59.540	59.670	21.414	3,159,400
2009-10-20	61.920	61.920	60.620	61.210	21.967	2,022,400
2009-10-19	61.170	62.310	61.170	61.970	22.240	2,154,200
2009-10-16	61.890	61.890	60.730	61.300	21.999	3,758,200
2009-10-15	59.850	62.230	59.850	62.080	22.279	5,302,200
2009-10-14	61.110	61.850	61.060	61.530	22.082	2,881,800
2009-10-13	59.800	60.710	59.720	60.640	21.762	1,636,400
2009-10-12	59.740	60.480	59.690	60.110	21.572	1,630,000
2009-10-09	59.290	59.760	58.920	59.750	21.443	1,570,000
2009-10-08	58.470	59.370	58.290	59.220	21.253	2,423,400
2009-10-07	58.030	58.320	57.450	57.870	20.768	1,359,800
2009-10-06	58.030	58.810	57.000	58.030	20.826	2,794,600
2009-10-05	56.520	57.640	56.200	57.540	20.650	2,138,200
2009-10-02	55.940	56.930	55.270	56.260	20.190	2,357,600
2009-10-01	58.200	58.340	56.490	56.560	20.298	2,993,000
2009-09-30	58.780	59.030	57.630	58.210	20.890	4,563,400
2009-09-29	58.750	59.510	58.620	58.740	21.080	2,019,200
2009-09-28	58.050	59.250	57.810	58.760	21.088	2,092,200
2009-09-25	58.100	58.520	57.330	57.650	20.689	2,396,200
2009-09-24	59.330	59.630	58.170	58.520	21.002	2,109,600
2009-09-23	60.380	60.380	59.000	59.050	21.192	3,569,200
2009-09-22	60.430	60.440	59.850	60.120	21.576	2,653,800
2009-09-21	58.820	60.010	58.430	59.690	21.421	3,938,800
2009-09-18	59.410	60.010	59.330	59.650	21.407	3,543,400
2009-09-17	59.950	60.230	58.860	59.280	21.274	4,737,000
2009-09-16	60.050	60.450	59.670	59.890	21.493	5,773,000
2009-09-15	57.920	59.600	57.580	59.410	21.321	4,484,400
2009-09-14	56.940	57.950	56.520	57.910	20.783	2,133,000
2009-09-11	57.220	57.650	56.720	57.300	20.564	3,157,800
2009-09-10	56.400	57.080	55.910	56.990	20.452	4,775,400
2009-09-09	55.290	56.640	54.840	56.460	20.262	5,087,600
2009-09-08	55.140	55.600	54.760	55.390	19.878	4,534,000
2009-09-04	54.060	54.920	53.500	54.890	19.699	3,149,800
2009-09-03	54.300	54.300	53.470	54.110	19.419	2,775,400
2009-09-02	53.820	54.190	53.310	53.930	19.354	3,364,600
2009-09-01	55.070	55.860	53.930	54.080	19.408	3,490,000
2009-08-31	55.240	55.470	54.770	55.400	19.882	2,581,200
2009-08-28	55.540	56.420	54.900	55.940	20.076	4,964,000
2009-08-27	53.660	55.410	53.060	55.190	19.806	5,167,600
2009-08-26	54.160	54.750	53.500	53.740	19.286	2,635,400
2009-08-25	54.600	55.430	54.160	54.290	19.483	2,631,400
2009-08-24	54.880	55.230	54.010	54.150	19.433	1,938,800
2009-08-21	53.630	54.700	53.310	54.550	19.577	2,283,200

← NewerPage 72 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.