Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	65.100	66.280	64.690	65.850	22.535	3,208,000
2008-09-05	65.070	65.350	63.900	65.090	22.275	3,324,400
2008-09-04	66.390	66.390	64.070	65.540	22.429	3,748,000
2008-09-03	66.390	67.700	65.960	66.730	22.837	4,692,600
2008-09-02	64.090	65.970	63.600	65.290	22.344	4,142,400
2008-08-29	63.290	63.570	62.820	62.860	21.512	1,636,400
2008-08-28	62.410	63.660	62.200	63.510	21.735	2,726,200
2008-08-27	61.710	62.200	61.620	61.920	21.190	1,195,800
2008-08-26	61.280	61.740	60.800	61.740	21.129	2,035,200
2008-08-25	62.270	62.320	60.600	61.340	20.992	2,571,400
2008-08-22	62.480	63.180	62.000	62.450	21.372	2,413,800
2008-08-21	63.050	63.140	61.940	62.490	21.386	2,405,800
2008-08-20	62.750	63.490	62.430	63.430	21.707	1,516,000
2008-08-19	63.830	64.350	62.750	63.090	21.591	1,922,600
2008-08-18	64.970	64.980	64.060	64.250	21.988	2,826,400
2008-08-15	63.220	64.720	62.380	64.570	22.097	2,366,200
2008-08-14	63.070	63.420	62.320	63.180	21.622	2,873,200
2008-08-13	63.900	64.230	61.920	63.430	21.707	3,000,400
2008-08-12	64.020	64.860	63.910	64.250	21.988	1,992,000
2008-08-11	63.110	64.680	62.630	64.370	22.029	3,317,200
2008-08-08	61.490	63.390	60.760	63.340	21.676	3,092,000
2008-08-07	61.260	62.870	60.780	61.290	20.975	4,141,400
2008-08-06	60.450	62.140	60.450	61.960	21.026	3,875,200
2008-08-05	58.710	60.500	58.640	60.500	20.531	2,565,000
2008-08-04	59.060	59.100	58.120	58.310	19.788	1,941,200
2008-08-01	60.740	61.050	59.120	59.140	20.069	1,509,400
2008-07-31	61.270	61.900	60.430	60.640	20.578	2,273,800
2008-07-30	60.720	61.670	60.410	61.670	20.928	2,903,200
2008-07-29	59.950	60.720	58.670	60.260	20.449	3,388,800
2008-07-28	60.410	60.800	59.340	59.590	20.222	2,906,400
2008-07-25	61.330	61.720	60.350	60.480	20.524	3,557,400
2008-07-24	62.070	62.310	60.920	61.000	20.700	3,566,200
2008-07-23	61.810	62.660	61.190	62.180	21.101	5,218,000
2008-07-22	60.620	61.750	60.370	61.610	20.907	4,678,400
2008-07-21	61.150	61.330	60.060	60.970	20.690	3,560,600
2008-07-18	60.970	62.410	60.150	60.780	20.626	4,187,000
2008-07-17	58.500	61.550	58.500	61.040	20.714	6,605,800
2008-07-16	56.050	57.080	54.900	57.080	19.370	5,308,600
2008-07-15	54.620	56.380	54.340	55.790	18.932	4,240,000
2008-07-14	56.580	56.580	54.890	55.140	18.712	3,344,200
2008-07-11	54.830	55.850	54.040	55.420	18.807	3,928,800
2008-07-10	55.290	56.570	54.700	55.430	18.810	4,723,800
2008-07-09	56.480	56.850	54.660	54.670	18.552	3,632,800
2008-07-08	55.140	56.410	55.000	56.300	19.105	3,807,800
2008-07-07	55.900	56.550	55.160	55.650	18.885	2,573,600
2008-07-03	56.000	56.370	54.650	55.630	18.878	2,288,200
2008-07-02	57.880	57.970	55.560	55.650	18.885	3,807,800
2008-07-01	56.830	57.680	56.400	57.510	19.516	3,639,400
2008-06-30	57.110	57.890	56.390	57.370	19.469	4,165,400
2008-06-27	57.150	57.640	56.810	57.150	19.394	2,309,800
2008-06-26	58.530	58.630	57.150	57.200	19.411	2,669,000
2008-06-25	59.160	59.630	58.880	59.080	20.049	3,263,800
2008-06-24	60.450	60.500	58.910	59.090	20.052	2,707,800
2008-06-23	60.350	60.770	59.710	60.600	20.565	1,782,000
2008-06-20	60.500	60.960	59.480	59.970	20.351	2,810,600
2008-06-19	60.650	61.410	60.160	60.970	20.690	2,036,200
2008-06-18	61.320	61.320	60.260	60.680	20.592	1,867,800
2008-06-17	62.090	62.440	61.460	61.590	20.901	1,740,200
2008-06-16	61.550	62.190	61.260	61.860	20.992	2,316,600
2008-06-13	60.000	62.050	59.900	61.970	21.030	3,906,800

← NewerPage 77 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.