Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	30.680	30.930	29.890	30.040	10.557	5,303,400
2009-02-27	30.850	31.900	30.650	31.060	10.916	3,697,000
2009-02-26	32.050	32.910	31.340	31.440	11.049	3,474,800
2009-02-25	32.590	32.780	31.640	31.980	11.239	4,377,800
2009-02-24	31.310	32.710	30.800	32.480	11.415	4,751,600
2009-02-23	33.250	33.250	31.040	31.080	10.923	5,135,000
2009-02-20	33.070	33.790	31.600	32.670	11.482	6,430,200
2009-02-19	34.800	35.090	33.240	33.430	11.749	4,769,800
2009-02-18	34.270	34.630	33.380	34.090	11.981	3,791,200
2009-02-17	35.280	35.980	34.380	34.380	11.896	4,023,400
2009-02-13	36.710	36.860	34.000	36.210	12.530	3,146,400
2009-02-12	37.000	37.090	35.620	36.920	12.775	3,577,600
2009-02-11	37.690	37.950	36.870	37.360	12.928	2,525,400
2009-02-10	38.970	39.700	37.120	37.390	12.938	4,105,400
2009-02-09	39.050	40.150	38.680	39.260	13.585	2,882,600
2009-02-06	37.640	39.320	37.640	39.120	13.537	2,852,000
2009-02-05	36.410	38.030	36.090	37.660	13.031	4,801,800
2009-02-04	37.310	37.320	36.380	36.470	12.620	5,807,800
2009-02-03	37.680	38.050	36.840	37.000	12.803	7,312,800
2009-02-02	37.170	37.940	36.400	37.490	12.973	2,744,200
2009-01-30	39.330	39.500	37.410	37.580	13.004	3,797,800
2009-01-29	40.430	40.790	39.240	39.380	13.627	2,631,000
2009-01-28	39.990	41.260	39.640	40.910	14.156	3,515,600
2009-01-27	39.160	39.740	38.310	39.130	13.540	4,093,800
2009-01-26	39.510	40.230	38.370	38.850	13.443	3,327,600
2009-01-23	38.510	39.850	38.200	39.210	13.568	4,410,000
2009-01-22	39.250	40.030	38.790	39.290	13.595	5,262,000
2009-01-21	40.320	40.600	38.780	40.460	14.000	6,849,400
2009-01-20	41.080	41.420	39.350	39.600	13.703	7,521,000
2009-01-16	39.640	41.960	39.640	41.430	14.336	5,240,800
2009-01-15	40.210	42.220	39.640	41.410	14.329	5,267,800
2009-01-14	40.830	41.420	40.010	40.270	13.934	3,135,000
2009-01-13	42.310	42.450	41.310	41.700	14.429	3,831,200
2009-01-12	43.110	43.320	42.250	42.580	14.734	2,069,800
2009-01-09	44.440	44.750	43.030	43.310	14.986	2,339,800
2009-01-08	42.940	44.230	42.500	44.190	15.291	2,083,800
2009-01-07	44.770	44.770	42.940	43.140	14.928	3,006,600
2009-01-06	43.700	45.450	43.520	45.030	15.582	3,214,600
2009-01-05	43.220	43.820	42.500	43.280	14.976	2,376,200
2009-01-02	42.450	43.730	41.700	43.550	15.069	2,552,200
2008-12-31	40.280	42.640	40.280	42.430	14.682	3,706,600
2008-12-30	39.010	40.470	38.750	40.470	14.004	3,018,000
2008-12-29	39.570	39.570	38.370	38.830	13.436	2,859,600
2008-12-26	39.250	39.520	38.340	39.390	13.630	1,706,000
2008-12-24	39.100	39.350	38.710	38.830	13.436	2,071,600
2008-12-23	40.340	40.540	38.700	38.930	13.471	4,735,400
2008-12-22	42.040	42.270	39.120	39.710	13.741	8,120,800
2008-12-19	43.000	43.980	41.300	41.460	14.346	5,591,400
2008-12-18	44.460	44.780	42.550	42.700	14.775	3,029,000
2008-12-17	45.400	46.000	44.080	44.500	15.398	3,224,000
2008-12-16	43.930	46.150	43.700	45.950	15.900	2,593,800
2008-12-15	44.380	44.690	42.770	43.550	15.069	2,473,600
2008-12-12	42.090	44.400	40.990	43.890	15.187	2,788,600
2008-12-11	44.670	45.130	42.120	42.610	14.744	2,602,200
2008-12-10	45.000	45.460	43.750	44.750	15.485	2,337,000
2008-12-09	45.370	46.470	44.340	44.490	15.395	2,363,400
2008-12-08	44.430	46.330	44.350	45.810	15.851	3,195,200
2008-12-05	41.590	43.640	40.040	43.500	15.052	2,650,200
2008-12-04	41.810	43.370	41.390	42.070	14.557	2,402,800
2008-12-03	41.000	43.390	40.450	43.090	14.910	2,691,000

← NewerPage 75 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.