Ppg Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	60.000	60.430	59.310	59.760	20.280	3,578,000
2008-06-11	60.160	60.730	59.850	60.000	20.361	2,326,600
2008-06-10	60.080	60.550	59.480	60.350	20.480	2,550,800
2008-06-09	61.550	61.640	60.160	60.880	20.660	2,527,000
2008-06-06	62.700	62.700	61.180	61.230	20.778	2,892,200
2008-06-05	62.470	63.110	61.970	63.110	21.416	1,698,600
2008-06-04	61.430	62.720	61.280	61.860	20.992	2,506,800
2008-06-03	60.850	62.180	60.850	61.400	20.836	3,537,600
2008-06-02	62.800	62.930	62.090	62.480	21.203	1,757,600
2008-05-30	63.750	64.130	62.730	63.030	21.389	2,168,600
2008-05-29	62.710	63.860	62.420	63.410	21.518	1,971,800
2008-05-28	62.580	63.360	62.020	63.360	21.501	2,068,000
2008-05-27	62.490	62.680	61.670	62.220	21.114	2,330,800
2008-05-23	63.680	63.700	62.280	62.470	21.199	2,671,400
2008-05-22	63.750	64.290	63.210	63.670	21.606	1,827,600
2008-05-21	64.670	64.840	63.140	63.410	21.518	2,974,000
2008-05-20	64.010	64.930	64.010	64.590	21.919	1,778,000
2008-05-19	66.190	66.190	64.430	64.680	21.949	2,107,200
2008-05-16	65.420	66.460	65.420	66.240	22.479	2,426,000
2008-05-15	65.110	65.800	64.320	65.620	22.268	2,463,800
2008-05-14	63.890	65.390	63.550	64.950	22.041	2,485,000
2008-05-13	62.750	63.610	62.750	63.610	21.586	1,615,800
2008-05-12	62.470	63.030	61.300	63.000	21.379	1,872,600
2008-05-09	62.150	62.780	61.730	62.080	21.067	1,338,400
2008-05-08	62.760	63.250	62.280	63.110	21.416	1,363,000
2008-05-07	63.350	64.070	62.710	62.760	21.121	2,613,600
2008-05-06	63.210	63.600	62.290	63.330	21.313	2,812,000
2008-05-05	62.760	63.350	62.070	63.240	21.283	2,345,600
2008-05-02	62.700	63.580	62.320	62.850	21.151	3,827,200
2008-05-01	61.260	62.740	60.430	62.410	21.003	3,877,000
2008-04-30	62.180	63.080	61.040	61.370	20.653	3,837,800
2008-04-29	63.210	63.630	62.130	62.330	20.976	2,472,400
2008-04-28	65.140	66.530	62.970	63.420	21.343	2,332,800
2008-04-25	64.080	64.930	63.580	64.840	21.821	1,719,800
2008-04-24	63.240	64.060	62.500	63.670	21.427	2,280,200
2008-04-23	64.980	65.460	62.920	63.270	21.293	2,260,800
2008-04-22	64.870	65.300	63.740	64.760	21.794	2,997,000
2008-04-21	65.720	66.020	64.730	65.360	21.996	2,846,400
2008-04-18	66.170	66.510	64.870	66.410	22.350	2,686,200
2008-04-17	65.460	66.020	64.110	64.750	21.791	2,847,000
2008-04-16	63.440	65.920	63.290	65.920	22.185	3,968,800
2008-04-15	62.930	63.500	62.520	63.030	21.212	1,766,000
2008-04-14	63.710	63.710	62.640	62.710	21.104	1,993,600
2008-04-11	63.090	64.070	62.820	63.180	21.263	1,986,000
2008-04-10	63.150	64.120	62.720	63.700	21.438	2,277,000
2008-04-09	64.130	64.390	63.040	63.270	21.293	1,515,000
2008-04-08	63.600	63.950	63.110	63.870	21.495	2,465,800
2008-04-07	65.420	65.420	63.580	63.790	21.468	2,916,000
2008-04-04	63.630	65.210	63.280	64.810	21.811	3,032,000
2008-04-03	62.780	64.530	62.340	63.460	21.357	3,333,000
2008-04-02	62.060	64.200	62.060	63.130	21.246	5,409,800
2008-04-01	60.590	62.540	60.160	62.540	21.047	3,279,200
2008-03-31	58.850	60.720	58.850	60.510	20.364	3,541,200
2008-03-28	59.940	59.940	58.750	59.280	19.950	2,363,400
2008-03-27	60.040	60.500	58.870	59.580	20.051	2,345,400
2008-03-26	60.780	61.090	59.490	59.780	20.118	2,395,800
2008-03-25	60.990	61.430	60.290	61.060	20.549	1,610,400
2008-03-24	58.900	61.780	58.600	60.550	20.377	2,755,600
2008-03-20	58.470	59.490	58.120	59.040	19.869	3,163,200
2008-03-19	60.680	61.180	58.400	58.400	19.654	3,011,200

← NewerPage 78 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.