Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	45.000	45.320	43.720	43.810	15.577	2,426,000
2009-05-26	44.440	45.270	43.840	45.020	16.007	4,056,000
2009-05-22	44.200	45.140	43.950	44.630	15.868	1,812,200
2009-05-21	45.100	45.100	43.580	44.030	15.655	3,980,200
2009-05-20	44.960	46.790	44.710	45.500	16.177	5,672,600
2009-05-19	44.000	45.040	43.750	44.660	15.879	3,154,400
2009-05-18	42.630	44.140	42.560	44.080	15.673	2,437,200
2009-05-15	42.630	43.180	41.820	42.200	15.004	3,041,600
2009-05-14	41.730	42.920	41.630	42.410	15.079	2,480,800
2009-05-13	42.960	43.000	41.770	41.890	14.894	4,235,200
2009-05-12	43.890	44.100	42.860	43.690	15.534	3,280,000
2009-05-11	44.100	44.310	43.080	43.540	15.481	3,381,200
2009-05-08	44.080	44.780	43.530	44.720	15.900	3,814,800
2009-05-07	45.760	46.910	43.270	43.730	15.548	5,310,400
2009-05-06	46.230	46.320	45.110	45.930	16.142	3,695,000
2009-05-05	46.710	46.750	45.180	45.770	16.086	3,217,800
2009-05-04	44.240	46.580	43.970	46.500	16.342	3,631,600
2009-05-01	43.980	44.540	43.560	44.020	15.471	2,964,200
2009-04-30	44.640	45.070	43.610	44.050	15.481	3,308,400
2009-04-29	43.770	44.610	43.760	44.120	15.506	2,754,200
2009-04-28	43.520	43.770	42.900	43.240	15.196	3,599,000
2009-04-27	44.810	44.970	43.550	44.030	15.474	3,277,200
2009-04-24	43.440	45.780	43.440	45.460	15.977	4,118,600
2009-04-23	44.100	44.460	42.320	43.450	15.270	3,447,400
2009-04-22	42.800	45.280	42.800	44.080	15.492	3,824,400
2009-04-21	42.800	43.730	42.250	43.640	15.337	5,077,600
2009-04-20	45.330	45.330	42.600	43.190	15.179	5,861,200
2009-04-17	46.140	46.150	44.150	45.290	15.917	4,596,600
2009-04-16	44.670	46.300	44.060	46.110	16.205	6,054,000
2009-04-15	44.050	44.440	43.660	44.440	15.618	5,215,800
2009-04-14	44.720	45.410	43.780	44.130	15.509	3,327,800
2009-04-13	44.650	45.550	43.550	45.130	15.861	3,302,400
2009-04-09	43.770	45.020	43.440	44.970	15.804	3,352,000
2009-04-08	42.970	43.160	41.880	42.870	15.066	5,330,000
2009-04-07	43.490	43.740	41.910	42.800	15.042	6,955,800
2009-04-06	44.180	44.430	43.660	44.270	15.558	5,974,400
2009-04-03	41.120	44.560	41.020	44.560	15.660	8,076,800
2009-04-02	40.300	42.400	39.800	42.050	14.778	7,517,400
2009-04-01	36.440	39.630	35.610	39.470	13.872	7,333,200
2009-03-31	37.300	37.530	36.400	36.900	12.968	4,271,400
2009-03-30	36.340	36.940	35.330	36.870	12.958	7,859,400
2009-03-27	37.750	37.750	35.500	36.800	12.933	7,864,200
2009-03-26	37.220	39.050	37.190	38.710	13.604	4,136,600
2009-03-25	36.590	38.060	35.660	36.880	12.961	4,783,600
2009-03-24	36.590	37.360	36.330	36.590	12.859	3,288,800
2009-03-23	35.430	37.000	35.030	37.000	13.003	3,100,800
2009-03-20	35.160	35.420	34.490	34.710	12.199	6,538,200
2009-03-19	35.330	35.550	34.740	35.100	12.336	4,120,400
2009-03-18	34.080	35.310	33.320	34.990	12.297	4,602,200
2009-03-17	32.930	33.970	32.410	33.970	11.939	4,009,800
2009-03-16	33.360	33.730	32.790	32.940	11.577	5,899,600
2009-03-13	33.070	33.370	32.630	33.000	11.598	8,780,800
2009-03-12	32.840	34.560	32.590	34.340	12.069	7,771,800
2009-03-11	32.970	33.220	32.450	32.910	11.566	5,300,400
2009-03-10	29.850	32.720	29.850	32.690	11.489	6,224,800
2009-03-09	29.190	29.880	28.980	29.500	10.368	6,682,200
2009-03-06	28.720	29.760	28.160	29.420	10.340	9,616,800
2009-03-05	30.000	30.170	28.160	28.480	10.009	7,149,200
2009-03-04	30.240	31.410	30.050	30.920	10.867	5,220,600
2009-03-03	30.540	30.750	29.610	29.800	10.473	7,276,000

← NewerPage 74 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.