Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	40.160	41.850	39.900	41.800	14.464	2,508,600
2008-12-01	41.750	42.490	39.450	39.590	13.699	3,465,400
2008-11-28	43.590	44.270	43.200	43.920	15.197	945,800
2008-11-26	42.000	43.920	41.170	43.890	15.187	2,134,200
2008-11-25	42.280	43.410	40.820	42.530	14.717	2,930,000
2008-11-24	39.150	42.770	39.150	41.690	14.426	4,706,200
2008-11-21	37.870	38.730	35.940	38.520	13.329	6,789,800
2008-11-20	40.770	42.100	36.860	36.980	12.796	5,424,800
2008-11-19	43.980	44.740	41.000	41.190	14.253	3,191,200
2008-11-18	44.000	45.470	43.010	44.350	15.346	2,980,600
2008-11-17	45.070	46.420	44.100	44.110	15.263	3,038,200
2008-11-14	47.860	47.970	45.250	45.380	15.703	2,378,800
2008-11-13	44.550	48.520	43.600	48.380	16.741	4,269,200
2008-11-12	45.000	45.750	44.070	44.190	15.291	3,411,000
2008-11-11	46.620	46.760	44.650	45.870	15.872	3,896,800
2008-11-10	48.320	48.480	45.310	46.050	15.935	2,152,000
2008-11-07	44.900	46.860	44.520	46.810	16.198	3,069,200
2008-11-06	47.730	48.350	44.280	44.670	15.457	5,076,400
2008-11-05	50.880	51.450	48.120	48.220	16.502	2,805,200
2008-11-04	51.000	51.920	50.400	51.520	17.631	2,528,800
2008-11-03	49.240	50.660	49.100	50.030	17.121	1,557,800
2008-10-31	48.900	50.250	48.190	49.580	16.967	2,351,400
2008-10-30	49.090	49.600	47.160	49.200	16.837	1,967,200
2008-10-29	46.180	49.780	46.180	47.870	16.382	3,371,400
2008-10-28	45.210	47.880	43.000	47.850	16.375	3,904,000
2008-10-27	44.590	46.730	43.840	43.880	15.017	2,868,200
2008-10-24	43.380	46.520	43.020	45.110	15.438	2,913,800
2008-10-23	47.200	48.940	44.220	46.350	15.862	4,127,200
2008-10-22	49.360	49.360	45.060	46.700	15.982	3,947,800
2008-10-21	51.480	52.060	49.380	49.660	16.995	3,588,200
2008-10-20	48.730	50.500	48.010	50.500	17.282	2,501,200
2008-10-17	47.410	50.790	47.410	48.170	16.485	4,115,800
2008-10-16	43.460	51.090	43.460	51.090	17.484	8,082,600
2008-10-15	49.480	49.480	43.860	44.490	15.226	3,646,400
2008-10-14	52.340	53.040	49.050	50.270	17.204	4,214,000
2008-10-13	47.750	51.220	46.610	50.990	17.450	3,611,800
2008-10-10	45.970	48.960	43.630	46.300	15.845	5,582,200
2008-10-09	51.070	52.470	47.180	47.270	16.177	4,216,000
2008-10-08	49.700	53.990	49.490	50.970	17.443	5,125,800
2008-10-07	55.160	55.450	50.340	50.660	17.337	5,007,400
2008-10-06	54.600	55.030	51.540	54.670	18.709	4,014,200
2008-10-03	56.400	57.480	55.000	55.110	18.860	3,110,200
2008-10-02	57.890	57.890	55.570	55.690	19.058	2,916,000
2008-10-01	57.820	59.100	56.680	57.920	19.822	2,978,000
2008-09-30	58.860	58.860	57.580	58.320	19.958	3,344,400
2008-09-29	60.560	61.650	57.090	57.650	19.729	4,680,600
2008-09-26	60.140	61.560	60.060	61.440	21.026	2,527,600
2008-09-25	59.930	61.990	59.300	61.160	20.930	3,365,800
2008-09-24	61.960	61.960	59.120	59.740	20.444	5,172,000
2008-09-23	64.800	65.500	62.110	62.220	21.293	4,178,600
2008-09-22	66.330	67.830	64.500	64.800	22.176	3,154,000
2008-09-19	67.210	69.890	66.770	66.970	22.919	6,022,800
2008-09-18	67.270	68.630	63.900	67.310	23.035	8,467,600
2008-09-17	66.040	66.730	63.730	66.500	22.758	5,350,000
2008-09-16	65.660	67.590	64.050	67.350	23.049	4,481,200
2008-09-15	65.460	69.050	65.460	66.630	22.802	3,430,800
2008-09-12	66.250	67.830	65.940	67.770	23.192	3,137,200
2008-09-11	64.070	66.770	63.650	66.670	22.816	3,430,200
2008-09-10	65.150	65.700	64.260	64.880	22.203	4,894,600
2008-09-09	65.610	66.460	64.560	64.610	22.111	3,552,000

← NewerPage 76 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.