Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	53.430	53.730	52.650	53.150	19.074	2,344,000
2009-08-19	52.380	53.820	52.250	53.430	19.175	4,145,800
2009-08-18	53.040	53.430	52.340	52.950	19.003	3,316,800
2009-08-17	54.180	54.180	52.750	52.970	19.010	3,314,200
2009-08-14	55.570	55.900	54.020	54.580	19.588	2,284,800
2009-08-13	55.560	56.410	55.380	55.900	20.061	3,695,000
2009-08-12	54.900	55.920	54.800	55.530	19.928	5,448,800
2009-08-11	54.770	55.450	54.570	55.150	19.792	3,003,400
2009-08-10	56.050	56.050	54.830	55.090	19.771	3,477,000
2009-08-07	56.640	56.640	55.560	56.200	20.169	4,447,000
2009-08-06	57.060	57.140	55.860	56.160	20.155	3,327,800
2009-08-05	57.270	57.450	56.120	57.110	20.305	3,451,400
2009-08-04	56.340	57.080	56.180	57.040	20.280	2,832,800
2009-08-03	55.600	56.920	55.350	56.820	20.202	2,895,200
2009-07-31	54.200	55.610	54.200	55.000	19.555	3,586,200
2009-07-30	52.430	54.850	52.330	54.410	19.345	4,979,400
2009-07-29	52.010	52.490	51.290	51.880	18.446	3,010,400
2009-07-28	52.350	52.740	51.800	52.550	18.684	1,965,800
2009-07-27	52.450	53.300	52.220	52.810	18.776	2,053,800
2009-07-24	52.130	52.560	51.440	52.560	18.688	2,233,600
2009-07-23	50.750	52.570	50.520	52.470	18.656	4,268,400
2009-07-22	50.020	51.340	50.010	50.750	18.044	2,551,400
2009-07-21	50.930	51.900	49.370	50.430	17.930	4,479,200
2009-07-20	49.930	50.670	49.540	50.450	17.937	4,388,400
2009-07-17	48.850	50.150	48.810	49.560	17.621	4,814,400
2009-07-16	47.150	49.500	47.100	49.270	17.518	10,038,600
2009-07-15	44.790	46.110	44.770	46.100	16.391	4,033,400
2009-07-14	43.560	44.410	43.330	44.130	15.690	2,662,400
2009-07-13	41.880	43.680	41.590	43.570	15.491	3,990,800
2009-07-10	41.770	42.250	41.210	41.940	14.912	2,647,200
2009-07-09	42.140	42.420	41.670	42.110	14.972	1,770,200
2009-07-08	41.710	42.080	41.370	41.820	14.869	3,499,800
2009-07-07	43.050	43.050	41.570	41.620	14.798	3,017,600
2009-07-06	42.000	43.120	41.580	43.020	15.296	2,767,200
2009-07-02	43.060	43.780	42.150	42.150	14.986	2,168,000
2009-07-01	43.860	44.300	43.480	43.780	15.566	2,520,000
2009-06-30	43.950	44.430	43.450	43.900	15.609	3,391,800
2009-06-29	43.570	44.160	43.110	43.860	15.594	2,269,000
2009-06-26	43.740	43.970	43.350	43.570	15.491	3,527,800
2009-06-25	42.830	43.860	42.500	43.840	15.587	2,735,200
2009-06-24	41.970	43.400	41.750	42.970	15.278	4,124,200
2009-06-23	41.690	41.740	41.090	41.510	14.759	4,058,000
2009-06-22	42.290	42.510	41.630	41.660	14.812	4,251,800
2009-06-19	43.170	43.290	42.500	42.820	15.225	4,119,200
2009-06-18	43.300	43.920	42.850	42.940	15.267	2,760,400
2009-06-17	42.930	43.640	42.400	43.240	15.374	2,908,200
2009-06-16	44.340	44.340	43.000	43.070	15.313	3,409,400
2009-06-15	44.940	44.940	43.700	43.980	15.637	2,433,000
2009-06-12	45.760	45.760	44.880	45.130	16.046	4,247,600
2009-06-11	45.360	46.060	45.300	45.450	16.160	2,416,000
2009-06-10	45.870	45.900	44.240	45.250	16.089	4,163,200
2009-06-09	44.510	45.700	44.160	45.520	16.185	3,021,600
2009-06-08	44.860	45.000	43.400	44.290	15.747	3,161,000
2009-06-05	45.860	46.000	44.550	45.040	16.014	3,464,800
2009-06-04	44.760	45.250	44.280	45.000	16.000	2,605,000
2009-06-03	45.250	45.400	43.910	44.600	15.857	3,303,400
2009-06-02	45.840	46.030	45.500	45.630	16.224	3,065,400
2009-06-01	45.170	46.290	44.830	46.040	16.369	2,375,800
2009-05-29	44.460	44.470	43.510	44.470	15.811	2,541,600
2009-05-28	44.340	44.470	42.940	44.090	15.676	3,074,200

← NewerPage 73 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.